Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 36.21 | 36.34 | 35.86 | 35.98 | 24,083,276 | -0.18(-0.50%) |
Oct 30, 2006 | 35.93 | 36.30 | 35.85 | 36.16 | 35,732,352 | -0.88(-2.37%) |
Oct 27, 2006 | 37.66 | 37.67 | 36.96 | 37.04 | 17,167,000 | -0.74(-1.97%) |
Oct 26, 2006 | 37.07 | 37.78 | 36.98 | 37.78 | 19,491,144 | +0.66(+1.77%) |
Oct 25, 2006 | 37.27 | 37.80 | 36.91 | 37.12 | 23,673,454 | -0.33(-0.88%) |
Oct 24, 2006 | 37.45 | 37.89 | 37.27 | 37.45 | 25,726,530 | +0.01(+0.04%) |
Oct 23, 2006 | 36.04 | 38.07 | 35.80 | 37.44 | 72,734,432 | +1.39(+3.87%) |
Oct 20, 2006 | 35.58 | 36.31 | 35.52 | 36.04 | 25,963,904 | +0.64(+1.81%) |
Oct 19, 2006 | 35.36 | 35.77 | 35.33 | 35.40 | 13,782,280 | +0.10(+0.29%) |
Oct 18, 2006 | 35.36 | 35.46 | 35.16 | 35.30 | 14,084,304 | +0.05(+0.14%) |
Oct 17, 2006 | 35.19 | 35.28 | 34.78 | 35.25 | 15,225,830 | -0.03(-0.08%) |
Oct 16, 2006 | 35.27 | 35.38 | 35.12 | 35.28 | 9,065,642 | -0.10(-0.29%) |
Oct 13, 2006 | 35.25 | 35.42 | 35.13 | 35.38 | 12,056,431 | +0.10(+0.29%) |
Oct 12, 2006 | 35.40 | 35.53 | 35.10 | 35.28 | 17,019,892 | +0.01(+0.02%) |
Oct 11, 2006 | 35.07 | 35.37 | 34.95 | 35.27 | 13,705,576 | +0.14(+0.39%) |
Oct 10, 2006 | 35.40 | 35.40 | 34.96 | 35.13 | 13,235,487 | -0.07(-0.21%) |
Oct 09, 2006 | 35.18 | 35.43 | 35.02 | 35.20 | 13,211,380 | -0.07(-0.21%) |
Oct 06, 2006 | 35.35 | 35.76 | 35.22 | 35.28 | 21,156,180 | -0.07(-0.19%) |
Oct 05, 2006 | 36.12 | 36.12 | 35.12 | 35.34 | 34,340,848 | -0.83(-2.30%) |
Oct 04, 2006 | 35.27 | 36.22 | 35.14 | 36.18 | 33,938,424 | +0.07(+0.18%) |
Oct 03, 2006 | 35.38 | 36.14 | 35.09 | 36.11 | 20,527,340 | +0.74(+2.11%) |
Oct 02, 2006 | 35.34 | 35.67 | 35.07 | 35.36 | 24,663,216 | -0.64(-1.78%) |
Sep 29, 2006 | 36.22 | 36.47 | 36.00 | 36.01 | 17,234,254 | -0.36(-0.98%) |
Sep 28, 2006 | 36.14 | 36.39 | 35.80 | 36.37 | 17,496,556 | +0.23(+0.63%) |
Sep 27, 2006 | 35.82 | 36.33 | 35.80 | 36.14 | 21,529,018 | +0.18(+0.51%) |
Sep 26, 2006 | 35.72 | 36.39 | 35.63 | 35.96 | 20,967,020 | +0.31(+0.88%) |
Sep 25, 2006 | 35.23 | 35.77 | 35.07 | 35.64 | 16,705,541 | +0.39(+1.10%) |
Sep 22, 2006 | 34.92 | 35.50 | 34.75 | 35.26 | 16,124,094 | -0.12(-0.35%) |
Sep 21, 2006 | 35.68 | 35.82 | 35.20 | 35.38 | 17,877,202 | -0.30(-0.84%) |
Sep 20, 2006 | 35.61 | 35.79 | 35.35 | 35.68 | 18,781,492 | +0.27(+0.76%) |
Sep 19, 2006 | 35.22 | 35.41 | 35.04 | 35.41 | 15,645,787 | +0.29(+0.83%) |
Sep 18, 2006 | 35.20 | 35.43 | 34.80 | 35.12 | 14,834,912 | -0.09(-0.25%) |
Sep 15, 2006 | 35.51 | 35.66 | 35.15 | 35.20 | 23,487,036 | -0.11(-0.31%) |
Sep 14, 2006 | 34.93 | 35.34 | 34.74 | 35.31 | 13,917,198 | +0.21(+0.60%) |
Sep 13, 2006 | 35.01 | 35.31 | 34.72 | 35.10 | 15,298,152 | +0.01(+0.02%) |
Sep 12, 2006 | 34.79 | 35.51 | 34.66 | 35.09 | 25,253,702 | +0.42(+1.22%) |
Sep 11, 2006 | 34.09 | 34.68 | 33.80 | 34.67 | 23,488,952 | +0.56(+1.65%) |
Sep 08, 2006 | 33.36 | 34.17 | 33.25 | 34.11 | 19,249,388 | +0.86(+2.59%) |
Sep 07, 2006 | 33.15 | 33.61 | 33.07 | 33.25 | 21,872,406 | +0.10(+0.31%) |
Sep 06, 2006 | 33.17 | 33.33 | 32.96 | 33.15 | 13,847,753 | -0.12(-0.37%) |
Sep 05, 2006 | 33.37 | 33.50 | 33.12 | 33.27 | 14,464,676 | +0.09(+0.26%) |
Sep 01, 2006 | 32.85 | 33.44 | 32.14 | 33.18 | 15,591,820 | +0.53(+1.63%) |
Aug 31, 2006 | 32.80 | 32.84 | 32.50 | 32.65 | 12,032,871 | +0.07(+0.22%) |
Aug 30, 2006 | 32.58 | 32.81 | 32.27 | 32.58 | 16,648,013 | +0.09(+0.29%) |
Aug 29, 2006 | 32.60 | 32.60 | 32.17 | 32.48 | 13,503,542 | +0.04(+0.14%) |
Aug 28, 2006 | 32.27 | 32.60 | 32.24 | 32.44 | 15,344,037 | +0.40(+1.25%) |
Aug 25, 2006 | 31.83 | 32.17 | 31.77 | 32.04 | 10,575,213 | +0.13(+0.41%) |
Aug 24, 2006 | 32.08 | 32.09 | 31.88 | 31.90 | 10,245,658 | -0.04(-0.14%) |
Aug 23, 2006 | 32.20 | 32.23 | 31.74 | 31.95 | 14,491,112 | -0.23(-0.70%) |
Aug 22, 2006 | 32.27 | 32.39 | 32.11 | 32.17 | 11,324,040 | -0.01(-0.05%) |
Aug 21, 2006 | 32.34 | 32.40 | 32.14 | 32.19 | 12,988,116 | -0.29(-0.90%) |
Aug 18, 2006 | 32.65 | 32.66 | 32.34 | 32.48 | 12,442,007 | -0.10(-0.31%) |
Aug 17, 2006 | 32.49 | 32.85 | 32.36 | 32.58 | 16,940,996 | +0.15(+0.45%) |
Aug 16, 2006 | 32.52 | 32.62 | 32.16 | 32.44 | 22,537,544 | -0.09(-0.27%) |
Aug 15, 2006 | 32.69 | 32.77 | 32.16 | 32.52 | 25,462,860 | -0.40(-1.22%) |
Aug 14, 2006 | 32.74 | 33.17 | 32.66 | 32.93 | 15,027,084 | +0.30(+0.92%) |
Aug 11, 2006 | 32.78 | 32.81 | 32.34 | 32.63 | 11,292,674 | -0.15(-0.45%) |
Aug 10, 2006 | 32.05 | 32.81 | 31.94 | 32.77 | 16,629,522 | +0.72(+2.26%) |
Aug 09, 2006 | 32.69 | 32.77 | 32.02 | 32.05 | 14,080,332 | -0.41(-1.26%) |
Aug 08, 2006 | 32.72 | 32.85 | 32.39 | 32.46 | 10,533,848 | -0.26(-0.80%) |
Aug 07, 2006 | 32.56 | 32.89 | 32.49 | 32.72 | 10,046,911 | -0.04(-0.11%) |
Aug 04, 2006 | 32.96 | 33.18 | 32.60 | 32.76 | 13,331,505 | +0.10(+0.31%) |
Aug 03, 2006 | 32.32 | 32.95 | 32.25 | 32.66 | 15,115,568 | +0.26(+0.81%) |
Aug 02, 2006 | 32.34 | 32.44 | 32.12 | 32.39 | 10,943,668 | +0.20(+0.63%) |