Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.96 | 30.34 | 29.86 | 30.16 | 1,947,362 | +0.31(+1.02%) |
Oct 30, 2006 | 29.81 | 29.99 | 29.64 | 29.85 | 1,945,987 | +0.01(+0.04%) |
Oct 27, 2006 | 29.87 | 30.34 | 29.58 | 29.84 | 3,422,176 | +0.32(+1.08%) |
Oct 26, 2006 | 29.39 | 29.52 | 28.93 | 29.52 | 4,127,832 | +0.05(+0.17%) |
Oct 25, 2006 | 29.04 | 29.87 | 28.38 | 29.47 | 7,561,036 | -1.16(-3.79%) |
Oct 24, 2006 | 30.61 | 30.70 | 30.40 | 30.63 | 2,716,435 | +0.03(+0.10%) |
Oct 23, 2006 | 30.52 | 30.61 | 30.33 | 30.59 | 1,586,656 | +0.12(+0.40%) |
Oct 20, 2006 | 30.76 | 30.77 | 30.37 | 30.47 | 2,246,159 | -0.06(-0.21%) |
Oct 19, 2006 | 30.66 | 30.75 | 30.35 | 30.54 | 2,075,339 | -0.10(-0.31%) |
Oct 18, 2006 | 30.38 | 30.91 | 30.31 | 30.63 | 4,113,060 | +0.41(+1.37%) |
Oct 17, 2006 | 30.55 | 30.55 | 29.98 | 30.22 | 2,393,894 | -0.36(-1.17%) |
Oct 16, 2006 | 30.06 | 30.59 | 30.03 | 30.58 | 2,028,712 | +0.22(+0.74%) |
Oct 13, 2006 | 30.28 | 30.46 | 30.12 | 30.35 | 2,980,732 | +0.04(+0.13%) |
Oct 12, 2006 | 30.20 | 30.43 | 30.10 | 30.31 | 2,857,256 | +0.34(+1.13%) |
Oct 11, 2006 | 29.66 | 30.03 | 29.40 | 29.98 | 4,302,713 | -0.36(-1.18%) |
Oct 10, 2006 | 30.40 | 30.50 | 30.09 | 30.33 | 2,756,056 | -0.03(-0.11%) |
Oct 09, 2006 | 30.37 | 30.42 | 30.06 | 30.37 | 1,253,315 | -0.01(-0.02%) |
Oct 06, 2006 | 30.75 | 30.84 | 30.27 | 30.37 | 1,161,633 | -0.42(-1.37%) |
Oct 05, 2006 | 30.15 | 30.79 | 30.12 | 30.79 | 2,107,345 | +0.52(+1.73%) |
Oct 04, 2006 | 30.02 | 30.27 | 29.57 | 30.27 | 2,218,937 | +0.25(+0.85%) |
Oct 03, 2006 | 30.01 | 30.16 | 29.79 | 30.01 | 3,095,903 | -0.32(-1.05%) |
Oct 02, 2006 | 30.71 | 30.71 | 30.06 | 30.33 | 1,869,245 | -0.17(-0.54%) |
Sep 29, 2006 | 30.33 | 30.59 | 30.14 | 30.50 | 1,501,628 | +0.10(+0.31%) |
Sep 28, 2006 | 30.42 | 30.45 | 29.98 | 30.40 | 1,390,266 | -0.02(-0.06%) |
Sep 27, 2006 | 30.26 | 30.53 | 30.10 | 30.42 | 1,653,856 | +0.22(+0.72%) |
Sep 26, 2006 | 29.96 | 30.27 | 29.57 | 30.21 | 2,275,132 | +0.04(+0.15%) |
Sep 25, 2006 | 30.10 | 30.44 | 29.79 | 30.16 | 3,115,147 | +0.24(+0.79%) |
Sep 22, 2006 | 29.98 | 30.09 | 29.70 | 29.93 | 1,390,232 | -0.31(-1.03%) |
Sep 21, 2006 | 30.66 | 30.66 | 29.98 | 30.24 | 2,588,288 | -0.11(-0.36%) |
Sep 20, 2006 | 29.90 | 30.53 | 29.82 | 30.35 | 1,625,800 | +0.62(+2.10%) |
Sep 19, 2006 | 29.52 | 29.86 | 29.42 | 29.72 | 2,686,263 | +0.11(+0.37%) |
Sep 18, 2006 | 29.68 | 29.96 | 29.49 | 29.61 | 2,744,601 | -0.63(-2.09%) |
Sep 15, 2006 | 30.18 | 30.44 | 30.14 | 30.24 | 3,287,107 | +0.40(+1.35%) |
Sep 14, 2006 | 29.55 | 29.98 | 29.43 | 29.84 | 1,122,392 | +0.30(+1.01%) |
Sep 13, 2006 | 29.14 | 29.66 | 28.99 | 29.54 | 1,145,792 | +0.43(+1.47%) |
Sep 12, 2006 | 28.38 | 29.15 | 28.36 | 29.12 | 1,736,325 | +0.84(+2.98%) |
Sep 11, 2006 | 28.18 | 28.38 | 27.91 | 28.27 | 1,228,562 | +0.13(+0.48%) |
Sep 08, 2006 | 28.05 | 28.26 | 27.94 | 28.14 | 983,674 | +0.22(+0.78%) |
Sep 07, 2006 | 28.06 | 28.21 | 27.87 | 27.92 | 1,050,060 | -0.24(-0.86%) |
Sep 06, 2006 | 28.16 | 28.34 | 28.11 | 28.17 | 955,128 | -0.14(-0.50%) |
Sep 05, 2006 | 28.33 | 28.41 | 28.07 | 28.31 | 955,211 | +0.01(+0.02%) |
Sep 01, 2006 | 28.20 | 28.33 | 28.08 | 28.30 | 1,366,829 | +0.22(+0.77%) |
Aug 31, 2006 | 27.71 | 28.15 | 27.67 | 28.08 | 1,531,131 | +0.40(+1.43%) |
Aug 30, 2006 | 27.60 | 27.92 | 27.50 | 27.69 | 1,070,755 | +0.15(+0.53%) |
Aug 29, 2006 | 27.59 | 27.69 | 27.17 | 27.54 | 963,880 | +0.06(+0.23%) |
Aug 28, 2006 | 27.24 | 27.66 | 27.01 | 27.48 | 1,121,311 | +0.35(+1.29%) |
Aug 25, 2006 | 27.10 | 27.42 | 26.85 | 27.13 | 1,310,272 | -0.10(-0.35%) |
Aug 24, 2006 | 28.05 | 28.06 | 27.18 | 27.22 | 2,273,629 | -0.62(-2.22%) |
Aug 23, 2006 | 27.87 | 28.20 | 27.73 | 27.84 | 953,694 | -0.06(-0.21%) |
Aug 22, 2006 | 27.74 | 28.01 | 27.68 | 27.90 | 1,279,671 | +0.25(+0.92%) |
Aug 21, 2006 | 27.99 | 28.02 | 27.53 | 27.64 | 1,651,555 | -0.36(-1.30%) |
Aug 18, 2006 | 27.87 | 28.10 | 27.64 | 28.01 | 985,756 | -0.01(-0.02%) |
Aug 17, 2006 | 28.20 | 28.20 | 27.73 | 28.01 | 1,805,620 | -0.04(-0.14%) |
Aug 16, 2006 | 27.96 | 28.26 | 27.94 | 28.05 | 1,835,170 | +0.12(+0.43%) |
Aug 15, 2006 | 27.47 | 28.07 | 27.42 | 27.93 | 2,475,765 | +0.91(+3.37%) |
Aug 14, 2006 | 26.95 | 27.48 | 26.86 | 27.02 | 1,964,427 | +0.04(+0.17%) |
Aug 11, 2006 | 26.80 | 27.05 | 26.72 | 26.97 | 1,704,677 | +0.08(+0.28%) |
Aug 10, 2006 | 26.50 | 26.98 | 26.25 | 26.90 | 1,558,700 | +0.50(+1.88%) |
Aug 09, 2006 | 26.34 | 26.96 | 26.32 | 26.40 | 2,132,053 | +0.10(+0.39%) |
Aug 08, 2006 | 26.26 | 26.66 | 26.15 | 26.30 | 2,228,351 | +0.08(+0.32%) |
Aug 07, 2006 | 26.45 | 26.47 | 26.01 | 26.22 | 1,849,113 | -0.24(-0.89%) |
Aug 04, 2006 | 26.17 | 26.92 | 26.11 | 26.45 | 2,584,891 | +0.38(+1.47%) |
Aug 03, 2006 | 25.94 | 26.16 | 25.73 | 26.07 | 2,191,086 | +0.04(+0.17%) |
Aug 02, 2006 | 26.11 | 26.34 | 25.87 | 26.02 | 1,407,499 | -0.10(-0.37%) |