Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.95 | 30.39 | 29.07 | 30.06 | 33,014,724 | +0.11(+0.36%) |
Oct 30, 2006 | 30.16 | 30.43 | 29.75 | 29.95 | 17,248,392 | -0.54(-1.77%) |
Oct 27, 2006 | 30.56 | 31.07 | 30.39 | 30.49 | 17,904,996 | +0.13(+0.42%) |
Oct 26, 2006 | 31.02 | 31.44 | 30.30 | 30.37 | 24,750,252 | -0.65(-2.11%) |
Oct 25, 2006 | 30.14 | 31.12 | 30.03 | 31.02 | 28,768,906 | +0.74(+2.43%) |
Oct 24, 2006 | 29.59 | 30.29 | 29.46 | 30.29 | 21,804,584 | +0.64(+2.15%) |
Oct 23, 2006 | 29.59 | 29.92 | 29.33 | 29.65 | 20,311,210 | -0.28(-0.92%) |
Oct 20, 2006 | 30.45 | 30.50 | 29.70 | 29.92 | 19,468,522 | -0.49(-1.61%) |
Oct 19, 2006 | 30.10 | 30.57 | 29.80 | 30.41 | 18,476,652 | +0.44(+1.46%) |
Oct 18, 2006 | 30.21 | 30.83 | 29.83 | 29.98 | 27,782,954 | -0.25(-0.82%) |
Oct 17, 2006 | 30.86 | 30.99 | 29.95 | 30.22 | 24,482,352 | -0.64(-2.07%) |
Oct 16, 2006 | 30.99 | 31.18 | 30.40 | 30.86 | 23,762,734 | +0.07(+0.24%) |
Oct 13, 2006 | 30.39 | 31.11 | 30.22 | 30.79 | 30,577,526 | +0.82(+2.72%) |
Oct 12, 2006 | 28.92 | 30.06 | 28.86 | 29.97 | 31,956,534 | +1.18(+4.09%) |
Oct 11, 2006 | 28.74 | 29.32 | 28.50 | 28.79 | 19,588,632 | -0.19(-0.65%) |
Oct 10, 2006 | 28.44 | 29.21 | 28.38 | 28.98 | 22,747,888 | +0.36(+1.24%) |
Oct 09, 2006 | 29.41 | 29.49 | 28.54 | 28.63 | 21,570,456 | -0.47(-1.60%) |
Oct 06, 2006 | 28.78 | 29.13 | 28.30 | 29.09 | 22,018,520 | +0.28(+0.96%) |
Oct 05, 2006 | 29.36 | 29.53 | 28.56 | 28.82 | 26,980,652 | +0.03(+0.12%) |
Oct 04, 2006 | 27.89 | 28.81 | 27.30 | 28.78 | 44,256,372 | +1.11(+4.01%) |
Oct 03, 2006 | 28.78 | 28.84 | 27.60 | 27.67 | 30,528,090 | -1.59(-5.44%) |
Oct 02, 2006 | 29.49 | 29.87 | 29.21 | 29.26 | 15,876,173 | -0.30(-1.03%) |
Sep 29, 2006 | 29.45 | 29.74 | 29.02 | 29.57 | 20,847,878 | +0.11(+0.37%) |
Sep 28, 2006 | 29.87 | 30.00 | 29.34 | 29.46 | 25,911,320 | -0.34(-1.14%) |
Sep 27, 2006 | 29.67 | 29.87 | 28.72 | 29.80 | 45,518,576 | +1.29(+4.51%) |
Sep 26, 2006 | 27.57 | 28.60 | 27.49 | 28.51 | 29,521,250 | +0.85(+3.07%) |
Sep 25, 2006 | 27.33 | 28.05 | 26.91 | 27.66 | 33,273,746 | -0.02(-0.08%) |
Sep 22, 2006 | 28.51 | 28.51 | 27.50 | 27.68 | 22,488,866 | -0.59(-2.09%) |
Sep 21, 2006 | 27.87 | 28.58 | 27.68 | 28.28 | 26,070,770 | +0.48(+1.72%) |
Sep 20, 2006 | 28.67 | 28.98 | 27.72 | 27.80 | 37,761,352 | -0.98(-3.41%) |
Sep 19, 2006 | 30.23 | 30.23 | 28.64 | 28.78 | 32,546,294 | -1.29(-4.30%) |
Sep 18, 2006 | 29.21 | 30.09 | 29.00 | 30.07 | 27,383,456 | +1.22(+4.22%) |
Sep 15, 2006 | 28.84 | 29.22 | 28.52 | 28.86 | 28,451,396 | -0.20(-0.69%) |
Sep 14, 2006 | 30.15 | 30.31 | 28.80 | 29.06 | 29,788,278 | -1.05(-3.49%) |
Sep 13, 2006 | 29.61 | 30.36 | 29.61 | 30.11 | 30,165,146 | +0.63(+2.12%) |
Sep 12, 2006 | 29.13 | 29.74 | 29.13 | 29.48 | 27,602,440 | +0.24(+0.81%) |
Sep 11, 2006 | 29.24 | 29.88 | 28.84 | 29.25 | 37,871,368 | -0.48(-1.62%) |
Sep 08, 2006 | 30.61 | 30.86 | 29.64 | 29.73 | 28,861,338 | -0.88(-2.89%) |
Sep 07, 2006 | 30.45 | 30.98 | 29.87 | 30.61 | 33,672,372 | +0.16(+0.51%) |
Sep 06, 2006 | 31.21 | 31.72 | 30.27 | 30.46 | 40,837,228 | -1.57(-4.90%) |
Sep 05, 2006 | 32.69 | 32.83 | 31.93 | 32.03 | 29,608,286 | -1.16(-3.50%) |
Sep 01, 2006 | 33.03 | 33.41 | 32.81 | 33.19 | 13,108,583 | +0.21(+0.64%) |
Aug 31, 2006 | 33.55 | 33.58 | 32.89 | 32.97 | 23,567,250 | -0.65(-1.93%) |
Aug 30, 2006 | 34.41 | 34.56 | 33.34 | 33.62 | 21,604,748 | -0.78(-2.27%) |
Aug 29, 2006 | 34.46 | 34.54 | 34.04 | 34.41 | 16,685,788 | -0.29(-0.83%) |
Aug 28, 2006 | 35.19 | 35.44 | 34.67 | 34.69 | 18,443,056 | -1.15(-3.22%) |
Aug 25, 2006 | 36.16 | 36.59 | 35.74 | 35.85 | 10,833,968 | -0.10(-0.27%) |
Aug 24, 2006 | 35.34 | 36.01 | 34.95 | 35.94 | 13,072,550 | +0.45(+1.28%) |
Aug 23, 2006 | 36.24 | 36.45 | 35.34 | 35.49 | 15,899,151 | -0.96(-2.63%) |
Aug 22, 2006 | 35.96 | 36.62 | 35.88 | 36.45 | 12,897,432 | +0.43(+1.20%) |
Aug 21, 2006 | 36.06 | 36.20 | 35.84 | 36.02 | 13,109,628 | +0.49(+1.39%) |
Aug 18, 2006 | 35.32 | 35.61 | 34.57 | 35.53 | 17,201,218 | +0.47(+1.33%) |
Aug 17, 2006 | 35.56 | 35.69 | 35.01 | 35.06 | 17,763,126 | -1.14(-3.16%) |
Aug 16, 2006 | 36.08 | 36.92 | 36.05 | 36.20 | 14,443,376 | -0.01(-0.02%) |
Aug 15, 2006 | 36.65 | 36.65 | 35.94 | 36.21 | 14,501,169 | -0.12(-0.33%) |
Aug 14, 2006 | 36.63 | 36.74 | 35.76 | 36.33 | 16,927,750 | -0.92(-2.47%) |
Aug 11, 2006 | 37.37 | 37.58 | 37.02 | 37.25 | 12,375,909 | -0.11(-0.31%) |
Aug 10, 2006 | 38.06 | 38.20 | 37.00 | 37.36 | 21,184,188 | -1.20(-3.11%) |
Aug 09, 2006 | 38.66 | 39.28 | 38.50 | 38.56 | 16,230,412 | +0.14(+0.36%) |
Aug 08, 2006 | 38.04 | 38.89 | 38.04 | 38.43 | 12,768,096 | +0.29(+0.77%) |
Aug 07, 2006 | 38.52 | 38.58 | 37.83 | 38.13 | 11,788,064 | +0.10(+0.27%) |
Aug 04, 2006 | 38.95 | 39.05 | 37.65 | 38.03 | 15,559,012 | -0.72(-1.85%) |
Aug 03, 2006 | 38.06 | 39.13 | 37.92 | 38.75 | 14,514,398 | +0.15(+0.39%) |
Aug 02, 2006 | 38.95 | 39.54 | 38.32 | 38.60 | 20,212,510 | +0.09(+0.24%) |