Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 36.09 | 36.22 | 35.74 | 35.85 | 24,166,434 | -0.18(-0.50%) |
Oct 30, 2006 | 35.81 | 36.17 | 35.72 | 36.04 | 35,855,736 | -0.87(-2.37%) |
Oct 27, 2006 | 37.53 | 37.54 | 36.84 | 36.91 | 17,226,278 | -0.74(-1.97%) |
Oct 26, 2006 | 36.94 | 37.65 | 36.85 | 37.65 | 19,558,448 | +0.65(+1.77%) |
Oct 25, 2006 | 37.14 | 37.67 | 36.78 | 37.00 | 23,755,198 | -0.33(-0.88%) |
Oct 24, 2006 | 37.32 | 37.76 | 37.14 | 37.32 | 25,815,364 | +0.01(+0.04%) |
Oct 23, 2006 | 35.92 | 37.94 | 35.67 | 37.31 | 72,985,584 | +1.39(+3.87%) |
Oct 20, 2006 | 35.45 | 36.18 | 35.40 | 35.92 | 26,053,556 | +0.64(+1.81%) |
Oct 19, 2006 | 35.24 | 35.64 | 35.21 | 35.28 | 13,829,871 | +0.10(+0.29%) |
Oct 18, 2006 | 35.24 | 35.34 | 35.04 | 35.18 | 14,132,937 | +0.05(+0.15%) |
Oct 17, 2006 | 35.07 | 35.16 | 34.66 | 35.13 | 15,278,405 | -0.03(-0.08%) |
Oct 16, 2006 | 35.15 | 35.26 | 35.00 | 35.16 | 9,096,946 | -0.10(-0.29%) |
Oct 13, 2006 | 35.13 | 35.30 | 35.01 | 35.26 | 12,098,061 | +0.10(+0.29%) |
Oct 12, 2006 | 35.28 | 35.41 | 34.98 | 35.16 | 17,078,662 | +0.01(+0.02%) |
Oct 11, 2006 | 34.94 | 35.25 | 34.83 | 35.15 | 13,752,901 | +0.14(+0.40%) |
Oct 10, 2006 | 35.28 | 35.28 | 34.84 | 35.01 | 13,281,189 | -0.07(-0.21%) |
Oct 09, 2006 | 35.06 | 35.31 | 34.90 | 35.08 | 13,256,999 | -0.07(-0.21%) |
Oct 06, 2006 | 35.23 | 35.64 | 35.10 | 35.16 | 21,229,232 | -0.07(-0.19%) |
Oct 05, 2006 | 35.99 | 35.99 | 35.00 | 35.22 | 34,459,428 | -0.83(-2.30%) |
Oct 04, 2006 | 35.15 | 36.09 | 35.02 | 36.05 | 34,055,616 | +0.07(+0.18%) |
Oct 03, 2006 | 35.26 | 36.01 | 34.97 | 35.99 | 20,598,220 | +0.74(+2.11%) |
Oct 02, 2006 | 35.21 | 35.55 | 34.94 | 35.24 | 24,748,378 | -0.64(-1.78%) |
Sep 29, 2006 | 36.09 | 36.34 | 35.88 | 35.88 | 17,293,764 | -0.36(-0.98%) |
Sep 28, 2006 | 36.01 | 36.26 | 35.67 | 36.24 | 17,556,972 | +0.23(+0.63%) |
Sep 27, 2006 | 35.69 | 36.20 | 35.68 | 36.01 | 21,603,358 | +0.18(+0.51%) |
Sep 26, 2006 | 35.60 | 36.27 | 35.51 | 35.83 | 21,039,420 | +0.31(+0.88%) |
Sep 25, 2006 | 35.10 | 35.65 | 34.94 | 35.52 | 16,763,225 | +0.39(+1.10%) |
Sep 22, 2006 | 34.80 | 35.37 | 34.63 | 35.13 | 16,179,771 | -0.12(-0.35%) |
Sep 21, 2006 | 35.56 | 35.69 | 35.08 | 35.26 | 17,938,932 | -0.30(-0.84%) |
Sep 20, 2006 | 35.48 | 35.67 | 35.23 | 35.56 | 18,846,344 | +0.27(+0.76%) |
Sep 19, 2006 | 35.10 | 35.29 | 34.92 | 35.29 | 15,699,812 | +0.29(+0.83%) |
Sep 18, 2006 | 35.08 | 35.31 | 34.68 | 35.00 | 14,886,137 | -0.09(-0.25%) |
Sep 15, 2006 | 35.39 | 35.53 | 35.03 | 35.08 | 23,568,136 | -0.11(-0.31%) |
Sep 14, 2006 | 34.81 | 35.22 | 34.62 | 35.19 | 13,965,254 | +0.21(+0.60%) |
Sep 13, 2006 | 34.89 | 35.19 | 34.60 | 34.98 | 15,350,976 | +0.01(+0.02%) |
Sep 12, 2006 | 34.67 | 35.39 | 34.54 | 34.97 | 25,340,904 | +0.42(+1.22%) |
Sep 11, 2006 | 33.98 | 34.56 | 33.69 | 34.55 | 23,570,060 | +0.56(+1.65%) |
Sep 08, 2006 | 33.24 | 34.06 | 33.14 | 33.99 | 19,315,858 | +0.86(+2.59%) |
Sep 07, 2006 | 33.03 | 33.50 | 32.96 | 33.13 | 21,947,932 | +0.10(+0.31%) |
Sep 06, 2006 | 33.06 | 33.21 | 32.85 | 33.03 | 13,895,569 | -0.12(-0.37%) |
Sep 05, 2006 | 33.26 | 33.39 | 33.00 | 33.16 | 14,514,622 | +0.09(+0.26%) |
Sep 01, 2006 | 32.74 | 33.32 | 32.03 | 33.07 | 15,645,659 | +0.53(+1.63%) |
Aug 31, 2006 | 32.69 | 32.73 | 32.39 | 32.54 | 12,074,421 | +0.07(+0.22%) |
Aug 30, 2006 | 32.47 | 32.70 | 32.16 | 32.46 | 16,705,498 | +0.09(+0.29%) |
Aug 29, 2006 | 32.49 | 32.49 | 32.06 | 32.37 | 13,550,170 | +0.04(+0.14%) |
Aug 28, 2006 | 32.16 | 32.49 | 32.13 | 32.33 | 15,397,020 | +0.40(+1.25%) |
Aug 25, 2006 | 31.72 | 32.06 | 31.66 | 31.93 | 10,611,729 | +0.13(+0.41%) |
Aug 24, 2006 | 31.97 | 31.98 | 31.77 | 31.79 | 10,281,036 | -0.04(-0.14%) |
Aug 23, 2006 | 32.09 | 32.12 | 31.63 | 31.84 | 14,541,149 | -0.23(-0.70%) |
Aug 22, 2006 | 32.16 | 32.28 | 32.00 | 32.06 | 11,363,142 | -0.01(-0.05%) |
Aug 21, 2006 | 32.23 | 32.29 | 32.03 | 32.08 | 13,032,964 | -0.29(-0.90%) |
Aug 18, 2006 | 32.54 | 32.55 | 32.23 | 32.37 | 12,484,970 | -0.10(-0.31%) |
Aug 17, 2006 | 32.38 | 32.74 | 32.25 | 32.47 | 16,999,494 | +0.15(+0.45%) |
Aug 16, 2006 | 32.41 | 32.51 | 32.05 | 32.33 | 22,615,366 | -0.09(-0.27%) |
Aug 15, 2006 | 32.58 | 32.66 | 32.05 | 32.41 | 25,550,782 | -0.40(-1.22%) |
Aug 14, 2006 | 32.62 | 33.05 | 32.54 | 32.81 | 15,078,972 | +0.30(+0.92%) |
Aug 11, 2006 | 32.67 | 32.70 | 32.23 | 32.51 | 11,331,667 | -0.15(-0.45%) |
Aug 10, 2006 | 31.94 | 32.70 | 31.83 | 32.66 | 16,686,943 | +0.72(+2.26%) |
Aug 09, 2006 | 32.58 | 32.65 | 31.91 | 31.94 | 14,128,951 | -0.41(-1.26%) |
Aug 08, 2006 | 32.61 | 32.73 | 32.28 | 32.35 | 10,570,221 | -0.26(-0.80%) |
Aug 07, 2006 | 32.45 | 32.78 | 32.38 | 32.61 | 10,081,603 | -0.04(-0.11%) |
Aug 04, 2006 | 32.85 | 33.07 | 32.49 | 32.65 | 13,377,539 | +0.10(+0.31%) |
Aug 03, 2006 | 32.21 | 32.83 | 32.14 | 32.54 | 15,167,762 | +0.26(+0.81%) |
Aug 02, 2006 | 32.23 | 32.33 | 32.01 | 32.28 | 10,981,457 | +0.20(+0.64%) |