Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.94 | 40.57 | 39.63 | 39.79 | 10,798,456 | +0.22(+0.54%) |
Oct 30, 2006 | 39.06 | 39.82 | 38.93 | 39.57 | 6,422,938 | +0.20(+0.51%) |
Oct 27, 2006 | 39.60 | 39.71 | 39.26 | 39.37 | 6,228,831 | -0.48(-1.20%) |
Oct 26, 2006 | 39.04 | 40.00 | 39.03 | 39.85 | 6,111,326 | +0.81(+2.07%) |
Oct 25, 2006 | 39.67 | 39.72 | 38.87 | 39.04 | 11,827,000 | -0.69(-1.73%) |
Oct 24, 2006 | 39.90 | 40.14 | 39.57 | 39.73 | 6,509,208 | -0.42(-1.06%) |
Oct 23, 2006 | 38.86 | 40.24 | 38.82 | 40.15 | 9,422,005 | +1.16(+2.97%) |
Oct 20, 2006 | 38.79 | 39.19 | 38.57 | 38.99 | 6,472,469 | +0.39(+1.01%) |
Oct 19, 2006 | 38.99 | 39.22 | 38.40 | 38.60 | 6,860,535 | -0.52(-1.32%) |
Oct 18, 2006 | 39.35 | 39.59 | 39.03 | 39.12 | 6,762,068 | -0.06(-0.15%) |
Oct 17, 2006 | 39.50 | 39.66 | 38.66 | 39.18 | 9,126,754 | -0.65(-1.64%) |
Oct 16, 2006 | 39.97 | 40.15 | 39.79 | 39.83 | 6,776,942 | -0.29(-0.72%) |
Oct 13, 2006 | 39.73 | 40.18 | 39.67 | 40.12 | 6,925,386 | +0.03(+0.07%) |
Oct 12, 2006 | 39.58 | 40.17 | 39.30 | 40.10 | 8,691,389 | +0.73(+1.84%) |
Oct 11, 2006 | 39.26 | 39.57 | 39.05 | 39.37 | 6,218,568 | -0.06(-0.15%) |
Oct 10, 2006 | 39.43 | 39.95 | 39.14 | 39.43 | 11,558,671 | +0.04(+0.10%) |
Oct 09, 2006 | 39.26 | 39.42 | 38.93 | 39.39 | 6,881,805 | +0.03(+0.07%) |
Oct 06, 2006 | 39.32 | 39.60 | 39.01 | 39.36 | 10,599,291 | -0.09(-0.22%) |
Oct 05, 2006 | 38.86 | 39.50 | 38.65 | 39.45 | 16,264,394 | +0.71(+1.82%) |
Oct 04, 2006 | 37.98 | 38.81 | 37.82 | 38.75 | 9,545,014 | +0.55(+1.44%) |
Oct 03, 2006 | 37.72 | 38.30 | 37.45 | 38.19 | 9,834,762 | +0.67(+1.77%) |
Oct 02, 2006 | 36.78 | 37.68 | 36.71 | 37.53 | 8,031,722 | +0.38(+1.03%) |
Sep 29, 2006 | 37.84 | 37.91 | 37.12 | 37.15 | 6,551,897 | -0.67(-1.76%) |
Sep 28, 2006 | 37.76 | 37.87 | 37.18 | 37.81 | 7,069,218 | +0.22(+0.57%) |
Sep 27, 2006 | 37.58 | 38.05 | 37.46 | 37.60 | 10,476,282 | -0.07(-0.18%) |
Sep 26, 2006 | 37.48 | 38.10 | 37.27 | 37.66 | 9,690,334 | +0.09(+0.25%) |
Sep 25, 2006 | 36.91 | 37.88 | 36.72 | 37.57 | 13,564,297 | +0.71(+1.91%) |
Sep 22, 2006 | 36.34 | 36.86 | 36.20 | 36.86 | 6,559,631 | +0.30(+0.81%) |
Sep 21, 2006 | 37.18 | 37.21 | 36.45 | 36.57 | 11,877,126 | -0.42(-1.14%) |
Sep 20, 2006 | 36.69 | 37.11 | 36.67 | 36.99 | 11,644,346 | +0.42(+1.16%) |
Sep 19, 2006 | 36.31 | 36.63 | 36.17 | 36.57 | 12,876,071 | +0.54(+1.51%) |
Sep 18, 2006 | 35.84 | 36.02 | 35.57 | 36.02 | 8,031,871 | -0.04(-0.11%) |
Sep 15, 2006 | 36.00 | 36.26 | 35.73 | 36.06 | 10,502,461 | +0.26(+0.71%) |
Sep 14, 2006 | 35.42 | 35.94 | 35.07 | 35.81 | 10,149,201 | +0.30(+0.85%) |
Sep 13, 2006 | 35.13 | 35.54 | 35.00 | 35.50 | 8,478,838 | +0.21(+0.59%) |
Sep 12, 2006 | 34.49 | 35.46 | 34.42 | 35.30 | 9,974,430 | +0.84(+2.44%) |
Sep 11, 2006 | 33.88 | 34.60 | 33.63 | 34.46 | 7,194,756 | +0.46(+1.36%) |
Sep 08, 2006 | 32.26 | 34.13 | 32.26 | 33.99 | 8,841,023 | +1.26(+3.86%) |
Sep 07, 2006 | 32.28 | 33.06 | 32.11 | 32.73 | 5,938,786 | +0.24(+0.74%) |
Sep 06, 2006 | 32.82 | 32.86 | 32.31 | 32.49 | 5,037,415 | -0.44(-1.33%) |
Sep 05, 2006 | 33.08 | 33.29 | 32.87 | 32.92 | 4,526,192 | +0.01(+0.04%) |
Sep 01, 2006 | 32.91 | 33.10 | 32.57 | 32.91 | 5,797,779 | +0.38(+1.16%) |
Aug 31, 2006 | 32.49 | 32.74 | 32.00 | 32.53 | 7,861,265 | -0.13(-0.39%) |
Aug 30, 2006 | 32.59 | 33.09 | 32.28 | 32.66 | 6,724,883 | -0.09(-0.29%) |
Aug 29, 2006 | 32.24 | 32.78 | 32.22 | 32.75 | 6,193,282 | +0.67(+2.10%) |
Aug 28, 2006 | 31.73 | 32.30 | 31.65 | 32.08 | 6,348,270 | +0.55(+1.75%) |
Aug 25, 2006 | 31.40 | 31.66 | 31.16 | 31.53 | 5,419,679 | -0.06(-0.19%) |
Aug 24, 2006 | 31.93 | 32.01 | 31.38 | 31.59 | 9,973,686 | -0.46(-1.43%) |
Aug 23, 2006 | 32.82 | 32.91 | 31.97 | 32.05 | 6,355,559 | -0.77(-2.36%) |
Aug 22, 2006 | 32.91 | 33.14 | 32.57 | 32.82 | 4,557,725 | -0.05(-0.16%) |
Aug 21, 2006 | 33.37 | 33.41 | 32.84 | 32.88 | 4,146,902 | -0.61(-1.81%) |
Aug 18, 2006 | 33.73 | 33.80 | 33.29 | 33.48 | 4,528,571 | -0.02(-0.06%) |
Aug 17, 2006 | 33.19 | 33.88 | 33.04 | 33.50 | 9,962,233 | +0.32(+0.95%) |
Aug 16, 2006 | 32.93 | 33.21 | 32.26 | 33.19 | 6,317,183 | +0.46(+1.40%) |
Aug 15, 2006 | 32.94 | 32.94 | 32.20 | 32.73 | 7,190,889 | +0.34(+1.06%) |
Aug 14, 2006 | 32.54 | 32.82 | 32.35 | 32.39 | 5,946,818 | -0.15(-0.48%) |
Aug 11, 2006 | 32.24 | 32.58 | 31.90 | 32.54 | 10,259,120 | +0.46(+1.43%) |
Aug 10, 2006 | 30.72 | 32.09 | 30.59 | 32.08 | 13,773,724 | +1.64(+5.39%) |
Aug 09, 2006 | 31.18 | 31.33 | 30.37 | 30.44 | 7,560,956 | -0.44(-1.44%) |
Aug 08, 2006 | 31.50 | 31.54 | 30.72 | 30.89 | 4,935,230 | -0.54(-1.71%) |
Aug 07, 2006 | 31.56 | 31.67 | 31.19 | 31.42 | 4,232,130 | -0.32(-1.02%) |
Aug 04, 2006 | 31.36 | 31.89 | 31.36 | 31.75 | 7,354,058 | +0.56(+1.79%) |
Aug 03, 2006 | 30.46 | 31.47 | 30.33 | 31.19 | 8,197,866 | +0.41(+1.33%) |
Aug 02, 2006 | 30.90 | 30.93 | 30.55 | 30.78 | 4,585,242 | +0.09(+0.28%) |