Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 35.66 | 35.99 | 34.99 | 35.42 | 1,863,074 | -0.15(-0.41%) |
Oct 30, 2006 | 35.27 | 35.66 | 35.18 | 35.57 | 960,984 | +0.39(+1.11%) |
Oct 27, 2006 | 35.86 | 35.86 | 35.17 | 35.18 | 1,106,351 | -0.70(-1.95%) |
Oct 26, 2006 | 35.75 | 35.96 | 35.59 | 35.88 | 967,906 | +0.15(+0.41%) |
Oct 25, 2006 | 35.23 | 35.83 | 35.13 | 35.73 | 1,840,220 | +0.42(+1.19%) |
Oct 24, 2006 | 35.04 | 35.38 | 34.97 | 35.31 | 1,350,388 | +0.22(+0.62%) |
Oct 23, 2006 | 34.54 | 35.11 | 34.38 | 35.09 | 893,739 | +0.38(+1.10%) |
Oct 20, 2006 | 35.25 | 35.27 | 34.64 | 34.71 | 1,247,763 | -0.39(-1.12%) |
Oct 19, 2006 | 34.75 | 35.11 | 34.75 | 35.10 | 1,253,257 | +0.35(+1.00%) |
Oct 18, 2006 | 34.77 | 34.95 | 34.56 | 34.76 | 871,434 | +0.14(+0.39%) |
Oct 17, 2006 | 34.63 | 34.67 | 34.41 | 34.62 | 646,296 | -0.13(-0.37%) |
Oct 16, 2006 | 34.72 | 34.87 | 34.70 | 34.75 | 1,145,468 | -0.06(-0.18%) |
Oct 13, 2006 | 34.58 | 34.91 | 34.54 | 34.81 | 1,491,470 | +0.23(+0.66%) |
Oct 12, 2006 | 34.57 | 34.68 | 34.47 | 34.58 | 1,501,469 | +0.02(+0.05%) |
Oct 11, 2006 | 34.55 | 34.63 | 34.47 | 34.57 | 1,818,904 | +0.03(+0.08%) |
Oct 10, 2006 | 34.44 | 34.63 | 34.33 | 34.54 | 1,733,639 | +0.14(+0.40%) |
Oct 09, 2006 | 34.46 | 34.58 | 34.34 | 34.40 | 985,267 | -0.01(-0.03%) |
Oct 06, 2006 | 34.63 | 34.68 | 34.36 | 34.41 | 1,780,667 | -0.22(-0.63%) |
Oct 05, 2006 | 34.31 | 34.76 | 34.30 | 34.63 | 1,850,329 | +0.32(+0.93%) |
Oct 04, 2006 | 34.12 | 34.35 | 34.08 | 34.31 | 3,247,855 | +0.19(+0.56%) |
Oct 03, 2006 | 34.37 | 34.44 | 34.04 | 34.12 | 2,100,958 | -0.38(-1.11%) |
Oct 02, 2006 | 34.63 | 34.72 | 34.38 | 34.50 | 1,675,734 | +0.01(+0.03%) |
Sep 29, 2006 | 34.68 | 34.68 | 34.42 | 34.49 | 2,150,073 | -0.25(-0.71%) |
Sep 28, 2006 | 34.90 | 35.05 | 34.70 | 34.74 | 1,484,218 | -0.13(-0.37%) |
Sep 27, 2006 | 34.58 | 35.04 | 34.58 | 34.87 | 2,209,297 | +0.29(+0.84%) |
Sep 26, 2006 | 34.31 | 34.59 | 34.23 | 34.58 | 3,119,848 | +0.17(+0.50%) |
Sep 25, 2006 | 34.54 | 34.63 | 34.17 | 34.40 | 2,560,244 | -0.18(-0.53%) |
Sep 22, 2006 | 34.83 | 34.87 | 34.58 | 34.58 | 1,194,802 | -0.19(-0.55%) |
Sep 21, 2006 | 35.04 | 35.08 | 34.78 | 34.78 | 1,780,886 | -0.10(-0.29%) |
Sep 20, 2006 | 35.20 | 35.32 | 34.78 | 34.88 | 1,430,049 | -0.33(-0.93%) |
Sep 19, 2006 | 35.49 | 35.51 | 35.10 | 35.20 | 2,338,732 | -0.10(-0.28%) |
Sep 18, 2006 | 35.18 | 35.49 | 35.07 | 35.30 | 2,227,537 | +0.35(+0.99%) |
Sep 15, 2006 | 35.18 | 35.18 | 34.80 | 34.96 | 6,598,664 | -0.04(-0.10%) |
Sep 14, 2006 | 35.28 | 35.45 | 34.91 | 34.99 | 2,022,176 | -0.27(-0.77%) |
Sep 13, 2006 | 34.68 | 35.40 | 34.67 | 35.27 | 2,171,829 | +0.41(+1.17%) |
Sep 12, 2006 | 34.95 | 35.04 | 34.85 | 34.86 | 2,332,359 | -0.09(-0.26%) |
Sep 11, 2006 | 34.68 | 35.08 | 34.64 | 34.95 | 2,740,992 | +0.32(+0.92%) |
Sep 08, 2006 | 34.79 | 34.84 | 34.52 | 34.63 | 1,901,861 | -0.07(-0.21%) |
Sep 07, 2006 | 34.75 | 34.93 | 34.70 | 34.70 | 1,591,019 | -0.05(-0.13%) |
Sep 06, 2006 | 34.97 | 34.98 | 34.63 | 34.75 | 1,226,996 | -0.40(-1.14%) |
Sep 05, 2006 | 35.08 | 35.27 | 34.89 | 35.15 | 871,324 | +0.02(+0.05%) |
Sep 01, 2006 | 35.16 | 35.33 | 35.05 | 35.13 | 787,928 | +0.11(+0.31%) |
Aug 31, 2006 | 35.03 | 35.09 | 34.69 | 35.02 | 1,983,829 | +0.03(+0.08%) |
Aug 30, 2006 | 35.28 | 35.38 | 34.91 | 34.99 | 1,402,580 | -0.17(-0.49%) |
Aug 29, 2006 | 34.86 | 35.18 | 34.73 | 35.17 | 3,367,511 | +0.38(+1.10%) |
Aug 28, 2006 | 34.50 | 34.82 | 34.41 | 34.78 | 1,851,537 | +0.29(+0.84%) |
Aug 25, 2006 | 34.33 | 34.58 | 34.26 | 34.49 | 1,184,913 | +0.25(+0.72%) |
Aug 24, 2006 | 34.36 | 34.40 | 34.06 | 34.25 | 750,350 | -0.04(-0.11%) |
Aug 23, 2006 | 34.29 | 34.36 | 34.11 | 34.28 | 1,158,763 | +0.06(+0.19%) |
Aug 22, 2006 | 34.31 | 34.37 | 34.16 | 34.22 | 1,521,357 | -0.07(-0.21%) |
Aug 21, 2006 | 33.86 | 34.34 | 33.86 | 34.29 | 1,082,508 | +0.31(+0.91%) |
Aug 18, 2006 | 33.78 | 34.04 | 33.70 | 33.98 | 828,472 | +0.37(+1.11%) |
Aug 17, 2006 | 33.51 | 33.67 | 33.45 | 33.61 | 1,246,554 | +0.10(+0.30%) |
Aug 16, 2006 | 33.62 | 33.67 | 33.38 | 33.51 | 1,256,224 | -0.11(-0.32%) |
Aug 15, 2006 | 33.36 | 33.74 | 33.36 | 33.62 | 1,424,006 | +0.52(+1.57%) |
Aug 14, 2006 | 33.58 | 33.63 | 33.10 | 33.10 | 1,200,626 | -0.25(-0.76%) |
Aug 11, 2006 | 33.49 | 33.55 | 33.22 | 33.36 | 587,512 | -0.20(-0.60%) |
Aug 10, 2006 | 33.49 | 33.62 | 33.26 | 33.56 | 987,684 | +0.00(+0.00%) |
Aug 09, 2006 | 33.57 | 33.89 | 33.55 | 33.56 | 1,693,974 | +0.03(+0.08%) |
Aug 08, 2006 | 33.89 | 33.99 | 33.49 | 33.53 | 1,251,279 | -0.15(-0.46%) |
Aug 07, 2006 | 33.48 | 33.76 | 33.26 | 33.68 | 1,225,128 | +0.20(+0.60%) |
Aug 04, 2006 | 33.77 | 34.03 | 33.23 | 33.48 | 829,461 | +0.04(+0.11%) |
Aug 03, 2006 | 33.78 | 33.79 | 33.33 | 33.45 | 2,041,185 | -0.34(-1.00%) |
Aug 02, 2006 | 34.40 | 34.50 | 33.49 | 33.78 | 2,301,044 | -0.39(-1.15%) |