Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.25 | 34.70 | 33.81 | 34.61 | 49,291,564 | +0.35(+1.03%) |
Oct 30, 2006 | 34.40 | 34.72 | 34.19 | 34.25 | 61,999,844 | -0.63(-1.80%) |
Oct 27, 2006 | 35.14 | 35.40 | 34.77 | 34.88 | 33,849,776 | -0.29(-0.81%) |
Oct 26, 2006 | 35.66 | 35.68 | 34.91 | 35.17 | 32,874,410 | -0.08(-0.23%) |
Oct 25, 2006 | 34.52 | 35.48 | 34.44 | 35.25 | 49,855,820 | +0.60(+1.72%) |
Oct 24, 2006 | 33.97 | 34.74 | 33.84 | 34.65 | 28,543,630 | +0.62(+1.82%) |
Oct 23, 2006 | 33.75 | 34.18 | 33.58 | 34.03 | 30,789,856 | +0.06(+0.18%) |
Oct 20, 2006 | 34.56 | 34.56 | 33.84 | 33.97 | 44,371,248 | -0.45(-1.30%) |
Oct 19, 2006 | 33.88 | 34.42 | 33.72 | 34.42 | 36,933,852 | +0.70(+2.06%) |
Oct 18, 2006 | 33.89 | 34.22 | 33.46 | 33.72 | 46,233,416 | -0.22(-0.64%) |
Oct 17, 2006 | 34.22 | 34.24 | 33.70 | 33.94 | 36,693,108 | -0.37(-1.09%) |
Oct 16, 2006 | 33.47 | 34.31 | 33.42 | 34.31 | 45,270,772 | +0.79(+2.35%) |
Oct 13, 2006 | 33.30 | 33.78 | 33.20 | 33.52 | 43,854,820 | +0.45(+1.37%) |
Oct 12, 2006 | 32.51 | 33.07 | 32.50 | 33.07 | 37,267,992 | +0.76(+2.34%) |
Oct 11, 2006 | 32.65 | 32.79 | 32.24 | 32.31 | 34,985,208 | -0.52(-1.59%) |
Oct 10, 2006 | 32.07 | 32.91 | 32.04 | 32.83 | 43,111,016 | +0.60(+1.87%) |
Oct 09, 2006 | 33.00 | 33.06 | 32.22 | 32.23 | 32,654,924 | -0.49(-1.50%) |
Oct 06, 2006 | 32.42 | 32.73 | 32.14 | 32.72 | 41,263,664 | +0.03(+0.09%) |
Oct 05, 2006 | 32.66 | 32.81 | 32.31 | 32.69 | 50,598,336 | +0.61(+1.92%) |
Oct 04, 2006 | 31.78 | 32.20 | 31.17 | 32.07 | 60,654,428 | +0.47(+1.47%) |
Oct 03, 2006 | 32.29 | 32.40 | 31.61 | 31.61 | 54,848,116 | -1.20(-3.67%) |
Oct 02, 2006 | 33.05 | 33.42 | 32.79 | 32.81 | 24,070,498 | -0.38(-1.14%) |
Sep 29, 2006 | 32.85 | 33.38 | 32.77 | 33.19 | 27,156,182 | +0.14(+0.41%) |
Sep 28, 2006 | 33.16 | 33.52 | 32.97 | 33.06 | 39,047,068 | -0.11(-0.32%) |
Sep 27, 2006 | 33.00 | 33.27 | 32.47 | 33.16 | 56,644,584 | +0.54(+1.66%) |
Sep 26, 2006 | 31.67 | 32.65 | 31.67 | 32.62 | 50,148,896 | +0.70(+2.20%) |
Sep 25, 2006 | 31.48 | 32.14 | 31.16 | 31.92 | 56,264,228 | +0.04(+0.14%) |
Sep 22, 2006 | 32.24 | 32.32 | 31.65 | 31.88 | 39,110,512 | -0.14(-0.43%) |
Sep 21, 2006 | 31.76 | 32.35 | 31.70 | 32.01 | 38,374,440 | +0.40(+1.28%) |
Sep 20, 2006 | 32.17 | 32.46 | 31.52 | 31.61 | 47,220,540 | -0.87(-2.68%) |
Sep 19, 2006 | 32.97 | 33.14 | 32.12 | 32.48 | 42,345,472 | -0.50(-1.51%) |
Sep 18, 2006 | 32.47 | 33.14 | 32.26 | 32.97 | 53,640,220 | +0.78(+2.41%) |
Sep 15, 2006 | 32.22 | 32.36 | 31.93 | 32.20 | 49,232,468 | +0.00(+0.00%) |
Sep 14, 2006 | 32.91 | 33.11 | 32.10 | 32.20 | 49,333,112 | -0.73(-2.23%) |
Sep 13, 2006 | 32.54 | 33.14 | 32.52 | 32.93 | 36,275,556 | +0.67(+2.08%) |
Sep 12, 2006 | 32.53 | 32.81 | 32.08 | 32.26 | 40,413,256 | -0.20(-0.63%) |
Sep 11, 2006 | 33.09 | 33.19 | 32.37 | 32.47 | 71,517,448 | -1.04(-3.10%) |
Sep 08, 2006 | 34.22 | 34.50 | 33.50 | 33.50 | 27,054,572 | -0.87(-2.53%) |
Sep 07, 2006 | 34.19 | 34.52 | 34.00 | 34.37 | 40,569,136 | +0.03(+0.09%) |
Sep 06, 2006 | 35.17 | 35.21 | 34.30 | 34.34 | 27,740,888 | -1.20(-3.39%) |
Sep 05, 2006 | 34.96 | 35.56 | 34.92 | 35.55 | 26,747,646 | +0.46(+1.31%) |
Sep 01, 2006 | 34.78 | 35.09 | 34.66 | 35.09 | 14,087,836 | +0.52(+1.49%) |
Aug 31, 2006 | 34.76 | 34.96 | 34.49 | 34.57 | 17,659,514 | -0.24(-0.70%) |
Aug 30, 2006 | 35.28 | 35.42 | 34.51 | 34.81 | 32,190,992 | -0.60(-1.68%) |
Aug 29, 2006 | 35.45 | 35.45 | 35.06 | 35.41 | 21,720,726 | -0.22(-0.63%) |
Aug 28, 2006 | 35.71 | 35.92 | 35.56 | 35.63 | 28,330,584 | -0.52(-1.44%) |
Aug 25, 2006 | 36.20 | 36.48 | 36.06 | 36.15 | 21,239,082 | +0.28(+0.78%) |
Aug 24, 2006 | 35.52 | 35.94 | 35.37 | 35.88 | 17,475,616 | +0.46(+1.30%) |
Aug 23, 2006 | 36.01 | 36.10 | 35.38 | 35.42 | 19,568,220 | -0.76(-2.09%) |
Aug 22, 2006 | 35.89 | 36.17 | 35.84 | 36.17 | 11,206,017 | +0.24(+0.67%) |
Aug 21, 2006 | 35.98 | 36.09 | 35.79 | 35.93 | 19,917,174 | +0.24(+0.66%) |
Aug 18, 2006 | 35.40 | 35.71 | 34.96 | 35.69 | 21,964,368 | +0.55(+1.55%) |
Aug 17, 2006 | 35.05 | 35.23 | 34.86 | 35.15 | 56,350,700 | -0.25(-0.70%) |
Aug 16, 2006 | 35.42 | 35.96 | 35.14 | 35.40 | 35,973,780 | -0.15(-0.42%) |
Aug 15, 2006 | 35.68 | 35.82 | 35.25 | 35.55 | 26,730,254 | +0.18(+0.51%) |
Aug 14, 2006 | 35.84 | 35.84 | 34.69 | 35.37 | 26,927,196 | -0.75(-2.06%) |
Aug 11, 2006 | 36.08 | 36.22 | 35.81 | 36.11 | 13,142,260 | +0.02(+0.05%) |
Aug 10, 2006 | 36.18 | 36.27 | 35.80 | 36.09 | 28,720,602 | -0.30(-0.82%) |
Aug 09, 2006 | 36.45 | 36.86 | 36.30 | 36.39 | 29,833,652 | +0.30(+0.84%) |
Aug 08, 2006 | 36.24 | 36.53 | 36.04 | 36.09 | 32,692,282 | -0.21(-0.58%) |
Aug 07, 2006 | 36.17 | 36.51 | 35.89 | 36.30 | 30,689,534 | +0.38(+1.05%) |
Aug 04, 2006 | 36.33 | 36.53 | 35.60 | 35.92 | 27,101,110 | -0.30(-0.84%) |
Aug 03, 2006 | 36.02 | 36.61 | 35.99 | 36.22 | 18,857,588 | -0.32(-0.87%) |
Aug 02, 2006 | 36.86 | 37.19 | 36.28 | 36.54 | 28,627,526 | +0.07(+0.20%) |