Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.56 | 30.67 | 30.30 | 30.34 | 21,799,342 | -0.14(-0.45%) |
Oct 30, 2006 | 30.54 | 30.65 | 30.42 | 30.48 | 13,451,782 | -0.06(-0.18%) |
Oct 27, 2006 | 30.41 | 30.59 | 30.13 | 30.54 | 30,805,972 | +0.10(+0.34%) |
Oct 26, 2006 | 30.69 | 30.91 | 30.30 | 30.43 | 39,511,880 | -0.20(-0.65%) |
Oct 25, 2006 | 29.48 | 30.95 | 29.48 | 30.63 | 100,278,208 | +0.85(+2.86%) |
Oct 24, 2006 | 29.65 | 30.24 | 29.29 | 29.78 | 66,001,080 | -0.13(-0.42%) |
Oct 23, 2006 | 29.91 | 30.12 | 29.85 | 29.91 | 34,321,892 | +0.18(+0.61%) |
Oct 20, 2006 | 29.92 | 29.92 | 29.63 | 29.73 | 30,214,982 | -0.19(-0.65%) |
Oct 19, 2006 | 29.51 | 29.94 | 29.44 | 29.92 | 40,590,936 | +0.69(+2.36%) |
Oct 18, 2006 | 29.34 | 29.38 | 29.04 | 29.23 | 23,052,616 | +0.03(+0.12%) |
Oct 17, 2006 | 29.40 | 29.47 | 29.14 | 29.20 | 17,066,602 | -0.31(-1.05%) |
Oct 16, 2006 | 29.77 | 29.80 | 29.34 | 29.50 | 16,158,273 | -0.21(-0.69%) |
Oct 13, 2006 | 29.55 | 29.72 | 29.27 | 29.71 | 23,003,836 | +0.32(+1.08%) |
Oct 12, 2006 | 29.55 | 29.55 | 29.24 | 29.39 | 20,791,310 | -0.02(-0.06%) |
Oct 11, 2006 | 29.12 | 29.45 | 29.10 | 29.41 | 24,326,794 | +0.29(+1.00%) |
Oct 10, 2006 | 29.53 | 29.66 | 28.95 | 29.12 | 30,085,258 | -0.26(-0.89%) |
Oct 09, 2006 | 29.42 | 29.43 | 29.17 | 29.38 | 20,493,270 | +0.05(+0.17%) |
Oct 06, 2006 | 29.31 | 29.43 | 29.10 | 29.33 | 25,770,900 | +0.08(+0.28%) |
Oct 05, 2006 | 28.87 | 29.27 | 28.75 | 29.25 | 26,988,258 | +0.56(+1.95%) |
Oct 04, 2006 | 28.36 | 28.78 | 28.24 | 28.69 | 34,935,660 | +0.47(+1.67%) |
Oct 03, 2006 | 28.56 | 28.59 | 28.15 | 28.22 | 31,020,658 | -0.34(-1.18%) |
Oct 02, 2006 | 28.69 | 28.75 | 28.54 | 28.56 | 21,990,978 | -0.00(-0.01%) |
Sep 29, 2006 | 28.73 | 28.87 | 28.54 | 28.56 | 24,114,254 | -0.16(-0.55%) |
Sep 28, 2006 | 28.88 | 29.05 | 28.62 | 28.72 | 46,189,660 | -0.12(-0.41%) |
Sep 27, 2006 | 28.39 | 28.93 | 28.36 | 28.84 | 59,718,632 | +0.57(+2.02%) |
Sep 26, 2006 | 28.73 | 28.73 | 28.00 | 28.27 | 115,265,760 | -0.48(-1.69%) |
Sep 25, 2006 | 29.85 | 29.96 | 28.47 | 28.75 | 127,382,520 | -1.96(-6.39%) |
Sep 22, 2006 | 30.70 | 30.74 | 30.32 | 30.71 | 17,677,156 | +0.15(+0.48%) |
Sep 21, 2006 | 30.74 | 30.84 | 30.48 | 30.57 | 18,966,612 | -0.25(-0.80%) |
Sep 20, 2006 | 30.78 | 30.83 | 30.50 | 30.81 | 27,286,568 | +0.03(+0.08%) |
Sep 19, 2006 | 30.95 | 31.01 | 30.60 | 30.79 | 39,206,332 | -0.15(-0.49%) |
Sep 18, 2006 | 31.17 | 31.20 | 30.78 | 30.94 | 14,283,992 | -0.08(-0.25%) |
Sep 15, 2006 | 31.06 | 31.08 | 30.83 | 31.02 | 41,232,316 | +0.04(+0.12%) |
Sep 14, 2006 | 30.87 | 31.06 | 30.86 | 30.98 | 26,372,878 | +0.11(+0.36%) |
Sep 13, 2006 | 30.59 | 30.88 | 30.43 | 30.87 | 32,662,562 | -0.12(-0.39%) |
Sep 12, 2006 | 31.09 | 31.20 | 30.68 | 30.99 | 31,630,676 | -0.11(-0.35%) |
Sep 11, 2006 | 30.89 | 31.17 | 30.87 | 31.10 | 25,287,924 | +0.14(+0.46%) |
Sep 08, 2006 | 30.71 | 31.00 | 30.62 | 30.96 | 25,697,730 | +0.33(+1.08%) |
Sep 07, 2006 | 30.87 | 30.95 | 30.54 | 30.62 | 24,547,378 | -0.20(-0.64%) |
Sep 06, 2006 | 30.64 | 30.90 | 30.63 | 30.82 | 17,037,922 | -0.01(-0.02%) |
Sep 05, 2006 | 31.25 | 31.27 | 30.79 | 30.83 | 25,083,154 | -0.44(-1.41%) |
Sep 01, 2006 | 31.35 | 31.40 | 31.19 | 31.27 | 11,363,350 | +0.10(+0.34%) |
Aug 31, 2006 | 31.53 | 31.53 | 31.17 | 31.17 | 16,683,061 | -0.33(-1.05%) |
Aug 30, 2006 | 31.34 | 31.56 | 30.98 | 31.50 | 26,930,902 | +0.33(+1.07%) |
Aug 29, 2006 | 31.38 | 31.47 | 31.01 | 31.17 | 23,100,860 | -0.19(-0.62%) |
Aug 28, 2006 | 31.51 | 31.71 | 31.34 | 31.36 | 23,963,088 | -0.02(-0.06%) |
Aug 25, 2006 | 31.38 | 31.52 | 31.32 | 31.38 | 13,599,730 | -0.13(-0.43%) |
Aug 24, 2006 | 31.34 | 31.53 | 31.23 | 31.51 | 14,649,306 | +0.29(+0.94%) |
Aug 23, 2006 | 31.20 | 31.32 | 31.14 | 31.22 | 10,015,197 | +0.01(+0.05%) |
Aug 22, 2006 | 31.26 | 31.43 | 31.12 | 31.20 | 16,323,375 | -0.03(-0.11%) |
Aug 21, 2006 | 31.15 | 31.52 | 31.15 | 31.24 | 24,884,282 | -0.09(-0.30%) |
Aug 18, 2006 | 31.15 | 31.51 | 30.93 | 31.33 | 58,469,112 | +1.20(+3.99%) |
Aug 17, 2006 | 30.11 | 30.42 | 29.80 | 30.13 | 33,190,032 | +0.00(+0.01%) |
Aug 16, 2006 | 30.23 | 30.23 | 30.00 | 30.12 | 18,211,326 | -0.08(-0.27%) |
Aug 15, 2006 | 30.31 | 30.31 | 30.09 | 30.21 | 12,477,788 | +0.15(+0.50%) |
Aug 14, 2006 | 30.21 | 30.48 | 30.04 | 30.06 | 13,725,701 | -0.10(-0.35%) |
Aug 11, 2006 | 30.06 | 30.21 | 29.97 | 30.16 | 8,909,604 | +0.10(+0.35%) |
Aug 10, 2006 | 29.98 | 30.12 | 29.90 | 30.06 | 12,548,010 | +0.15(+0.50%) |
Aug 09, 2006 | 29.96 | 30.08 | 29.85 | 29.91 | 11,681,225 | -0.05(-0.17%) |
Aug 08, 2006 | 29.72 | 29.97 | 29.57 | 29.96 | 16,110,565 | +0.45(+1.52%) |
Aug 07, 2006 | 29.81 | 29.87 | 29.46 | 29.51 | 19,446,374 | -0.30(-1.00%) |
Aug 04, 2006 | 30.13 | 30.13 | 29.75 | 29.81 | 10,377,295 | -0.10(-0.34%) |
Aug 03, 2006 | 29.57 | 30.08 | 29.54 | 29.91 | 12,805,043 | +0.06(+0.21%) |
Aug 02, 2006 | 29.77 | 29.96 | 29.75 | 29.85 | 16,841,194 | +0.07(+0.23%) |