Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.97 | 41.97 | 41.61 | 41.72 | 19,307,144 | -0.19(-0.44%) |
Oct 30, 2006 | 42.29 | 42.31 | 41.81 | 41.90 | 14,823,265 | -0.29(-0.69%) |
Oct 27, 2006 | 42.46 | 42.49 | 42.09 | 42.20 | 12,836,587 | -0.40(-0.94%) |
Oct 26, 2006 | 42.60 | 42.64 | 42.14 | 42.60 | 13,201,869 | -0.01(-0.01%) |
Oct 25, 2006 | 42.55 | 42.68 | 42.38 | 42.60 | 11,321,012 | +0.05(+0.12%) |
Oct 24, 2006 | 42.46 | 42.62 | 42.25 | 42.55 | 17,534,692 | -0.22(-0.51%) |
Oct 23, 2006 | 42.31 | 42.96 | 42.29 | 42.77 | 14,445,542 | +0.30(+0.70%) |
Oct 20, 2006 | 42.34 | 42.80 | 42.26 | 42.47 | 19,491,804 | +0.36(+0.85%) |
Oct 19, 2006 | 42.09 | 42.23 | 41.99 | 42.11 | 13,915,471 | -0.07(-0.16%) |
Oct 18, 2006 | 41.27 | 42.18 | 41.16 | 42.18 | 28,886,722 | +1.28(+3.13%) |
Oct 17, 2006 | 40.62 | 41.16 | 40.54 | 40.90 | 24,736,622 | +0.71(+1.77%) |
Oct 16, 2006 | 40.26 | 40.28 | 40.05 | 40.19 | 10,270,400 | +0.22(+0.54%) |
Oct 13, 2006 | 40.69 | 40.69 | 39.92 | 39.97 | 10,361,680 | -0.16(-0.40%) |
Oct 12, 2006 | 40.38 | 40.41 | 40.10 | 40.13 | 12,766,309 | -0.16(-0.40%) |
Oct 11, 2006 | 40.17 | 40.36 | 40.11 | 40.30 | 7,844,769 | +0.09(+0.22%) |
Oct 10, 2006 | 40.13 | 40.22 | 40.05 | 40.21 | 9,769,409 | +0.06(+0.14%) |
Oct 09, 2006 | 40.17 | 40.23 | 40.02 | 40.15 | 8,959,519 | -0.12(-0.29%) |
Oct 06, 2006 | 40.24 | 40.33 | 40.15 | 40.27 | 11,526,352 | -0.03(-0.08%) |
Oct 05, 2006 | 40.42 | 40.63 | 40.30 | 40.30 | 12,922,051 | -0.45(-1.09%) |
Oct 04, 2006 | 40.57 | 40.78 | 40.46 | 40.75 | 9,965,379 | +0.20(+0.50%) |
Oct 03, 2006 | 40.27 | 40.65 | 40.22 | 40.54 | 11,220,038 | +0.25(+0.63%) |
Oct 02, 2006 | 40.23 | 40.44 | 40.20 | 40.29 | 10,076,369 | +0.09(+0.23%) |
Sep 29, 2006 | 40.20 | 40.24 | 40.02 | 40.20 | 12,393,595 | +0.02(+0.06%) |
Sep 28, 2006 | 40.16 | 40.26 | 40.12 | 40.17 | 8,106,331 | +0.05(+0.12%) |
Sep 27, 2006 | 39.95 | 40.15 | 39.94 | 40.12 | 8,924,784 | +0.09(+0.23%) |
Sep 26, 2006 | 39.86 | 40.06 | 39.83 | 40.03 | 9,522,548 | +0.30(+0.75%) |
Sep 25, 2006 | 39.77 | 39.82 | 39.63 | 39.73 | 9,286,997 | +0.14(+0.36%) |
Sep 22, 2006 | 39.64 | 39.68 | 39.52 | 39.59 | 9,055,000 | -0.17(-0.42%) |
Sep 21, 2006 | 39.72 | 39.87 | 39.65 | 39.76 | 11,966,436 | +0.02(+0.06%) |
Sep 20, 2006 | 39.86 | 39.92 | 39.70 | 39.73 | 10,149,232 | +0.01(+0.02%) |
Sep 19, 2006 | 39.71 | 39.74 | 39.58 | 39.73 | 8,476,622 | +0.01(+0.03%) |
Sep 18, 2006 | 39.74 | 39.82 | 39.55 | 39.71 | 11,270,444 | +0.23(+0.58%) |
Sep 15, 2006 | 39.37 | 39.70 | 39.37 | 39.48 | 15,601,005 | +0.04(+0.09%) |
Sep 14, 2006 | 39.46 | 39.52 | 39.26 | 39.45 | 8,713,951 | -0.05(-0.13%) |
Sep 13, 2006 | 39.58 | 39.63 | 39.48 | 39.50 | 10,155,048 | -0.01(-0.03%) |
Sep 12, 2006 | 39.59 | 39.67 | 39.45 | 39.51 | 11,300,009 | -0.13(-0.33%) |
Sep 11, 2006 | 39.40 | 39.65 | 39.36 | 39.64 | 8,419,754 | +0.28(+0.71%) |
Sep 08, 2006 | 39.31 | 39.46 | 39.23 | 39.36 | 9,555,022 | +0.08(+0.20%) |
Sep 07, 2006 | 39.31 | 39.43 | 39.15 | 39.28 | 11,947,695 | -0.28(-0.72%) |
Sep 06, 2006 | 39.61 | 39.77 | 39.56 | 39.56 | 13,748,258 | -0.24(-0.61%) |
Sep 05, 2006 | 39.99 | 40.07 | 39.74 | 39.81 | 11,458,336 | -0.25(-0.63%) |
Sep 01, 2006 | 40.15 | 40.17 | 39.97 | 40.06 | 7,582,237 | +0.04(+0.09%) |
Aug 31, 2006 | 40.02 | 40.07 | 39.87 | 40.02 | 7,452,668 | +0.04(+0.09%) |
Aug 30, 2006 | 40.06 | 40.11 | 39.99 | 39.99 | 7,164,287 | +0.00(+0.00%) |
Aug 29, 2006 | 39.92 | 40.02 | 39.80 | 39.99 | 8,583,574 | +0.01(+0.03%) |
Aug 28, 2006 | 40.10 | 40.15 | 39.95 | 39.97 | 9,654,864 | -0.06(-0.14%) |
Aug 25, 2006 | 40.07 | 40.17 | 39.99 | 40.03 | 8,986,822 | -0.20(-0.51%) |
Aug 24, 2006 | 39.80 | 40.31 | 39.76 | 40.23 | 17,239,686 | +0.67(+1.71%) |
Aug 23, 2006 | 39.61 | 39.65 | 39.49 | 39.56 | 10,651,354 | -0.15(-0.39%) |
Aug 22, 2006 | 39.76 | 39.82 | 39.63 | 39.71 | 13,375,221 | -0.07(-0.17%) |
Aug 21, 2006 | 39.78 | 39.97 | 39.73 | 39.78 | 11,835,574 | -0.09(-0.23%) |
Aug 18, 2006 | 39.86 | 39.99 | 39.71 | 39.87 | 11,609,392 | +0.12(+0.30%) |
Aug 17, 2006 | 40.02 | 40.04 | 39.69 | 39.76 | 13,703,668 | -0.24(-0.59%) |
Aug 16, 2006 | 39.91 | 40.08 | 39.87 | 39.99 | 9,219,143 | +0.12(+0.31%) |
Aug 15, 2006 | 39.61 | 39.91 | 39.52 | 39.87 | 11,620,702 | +0.31(+0.78%) |
Aug 14, 2006 | 39.58 | 39.61 | 39.45 | 39.56 | 11,915,060 | +0.27(+0.69%) |
Aug 11, 2006 | 39.34 | 39.48 | 39.24 | 39.29 | 12,139,787 | -0.05(-0.13%) |
Aug 10, 2006 | 39.22 | 39.46 | 39.18 | 39.34 | 8,784,552 | +0.14(+0.36%) |
Aug 09, 2006 | 39.42 | 39.44 | 39.01 | 39.19 | 9,893,809 | -0.15(-0.38%) |
Aug 08, 2006 | 39.26 | 39.43 | 39.24 | 39.34 | 8,459,982 | +0.18(+0.46%) |
Aug 07, 2006 | 39.32 | 39.27 | 39.09 | 39.16 | 10,200,123 | -0.16(-0.41%) |
Aug 04, 2006 | 39.15 | 39.43 | 39.11 | 39.32 | 10,749,096 | +0.28(+0.71%) |
Aug 03, 2006 | 39.06 | 39.21 | 39.02 | 39.04 | 10,600,463 | -0.04(-0.11%) |
Aug 02, 2006 | 39.06 | 39.12 | 38.92 | 39.09 | 11,973,544 | +0.29(+0.75%) |