Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.94 | 30.38 | 29.06 | 30.05 | 33,025,792 | +0.11(+0.36%) |
Oct 30, 2006 | 30.15 | 30.42 | 29.74 | 29.94 | 17,254,174 | -0.54(-1.77%) |
Oct 27, 2006 | 30.55 | 31.06 | 30.38 | 30.48 | 17,910,998 | +0.13(+0.42%) |
Oct 26, 2006 | 31.01 | 31.43 | 30.29 | 30.36 | 24,758,548 | -0.65(-2.11%) |
Oct 25, 2006 | 30.13 | 31.11 | 30.02 | 31.01 | 28,778,550 | +0.73(+2.43%) |
Oct 24, 2006 | 29.58 | 30.28 | 29.45 | 30.28 | 21,811,894 | +0.64(+2.15%) |
Oct 23, 2006 | 29.58 | 29.91 | 29.32 | 29.64 | 20,318,020 | -0.28(-0.92%) |
Oct 20, 2006 | 30.44 | 30.49 | 29.69 | 29.91 | 19,475,048 | -0.49(-1.61%) |
Oct 19, 2006 | 30.09 | 30.56 | 29.79 | 30.40 | 18,482,846 | +0.44(+1.46%) |
Oct 18, 2006 | 30.20 | 30.82 | 29.82 | 29.97 | 27,792,268 | -0.25(-0.82%) |
Oct 17, 2006 | 30.85 | 30.98 | 29.94 | 30.21 | 24,490,560 | -0.64(-2.07%) |
Oct 16, 2006 | 30.98 | 31.17 | 30.39 | 30.85 | 23,770,700 | +0.07(+0.24%) |
Oct 13, 2006 | 30.38 | 31.10 | 30.21 | 30.78 | 30,587,776 | +0.82(+2.72%) |
Oct 12, 2006 | 28.91 | 30.05 | 28.85 | 29.96 | 31,967,248 | +1.18(+4.09%) |
Oct 11, 2006 | 28.73 | 29.31 | 28.49 | 28.78 | 19,595,200 | -0.19(-0.65%) |
Oct 10, 2006 | 28.43 | 29.20 | 28.37 | 28.97 | 22,755,514 | +0.36(+1.24%) |
Oct 09, 2006 | 29.40 | 29.48 | 28.53 | 28.62 | 21,577,688 | -0.47(-1.60%) |
Oct 06, 2006 | 28.77 | 29.12 | 28.29 | 29.08 | 22,025,902 | +0.28(+0.96%) |
Oct 05, 2006 | 29.35 | 29.52 | 28.55 | 28.81 | 26,989,696 | +0.03(+0.12%) |
Oct 04, 2006 | 27.88 | 28.80 | 27.29 | 28.77 | 44,271,208 | +1.11(+4.01%) |
Oct 03, 2006 | 28.77 | 28.83 | 27.59 | 27.66 | 30,538,324 | -1.59(-5.44%) |
Oct 02, 2006 | 29.48 | 29.86 | 29.20 | 29.25 | 15,881,495 | -0.30(-1.03%) |
Sep 29, 2006 | 29.44 | 29.73 | 29.01 | 29.56 | 20,854,868 | +0.11(+0.37%) |
Sep 28, 2006 | 29.86 | 29.99 | 29.33 | 29.45 | 25,920,006 | -0.34(-1.14%) |
Sep 27, 2006 | 29.66 | 29.86 | 28.71 | 29.79 | 45,533,836 | +1.29(+4.51%) |
Sep 26, 2006 | 27.57 | 28.59 | 27.48 | 28.50 | 29,531,146 | +0.85(+3.07%) |
Sep 25, 2006 | 27.32 | 28.04 | 26.90 | 27.65 | 33,284,900 | -0.02(-0.08%) |
Sep 22, 2006 | 28.50 | 28.50 | 27.49 | 27.67 | 22,496,406 | -0.59(-2.09%) |
Sep 21, 2006 | 27.86 | 28.57 | 27.67 | 28.27 | 26,079,510 | +0.48(+1.72%) |
Sep 20, 2006 | 28.66 | 28.97 | 27.71 | 27.79 | 37,774,012 | -0.98(-3.41%) |
Sep 19, 2006 | 30.22 | 30.22 | 28.63 | 28.77 | 32,557,204 | -1.29(-4.30%) |
Sep 18, 2006 | 29.20 | 30.08 | 29.00 | 30.06 | 27,392,636 | +1.22(+4.22%) |
Sep 15, 2006 | 28.83 | 29.21 | 28.51 | 28.85 | 28,460,934 | -0.20(-0.69%) |
Sep 14, 2006 | 30.14 | 30.30 | 28.79 | 29.05 | 29,798,264 | -1.05(-3.49%) |
Sep 13, 2006 | 29.60 | 30.34 | 29.60 | 30.10 | 30,175,260 | +0.63(+2.12%) |
Sep 12, 2006 | 29.12 | 29.73 | 29.12 | 29.47 | 27,611,694 | +0.24(+0.81%) |
Sep 11, 2006 | 29.23 | 29.87 | 28.83 | 29.24 | 37,884,064 | -0.48(-1.62%) |
Sep 08, 2006 | 30.60 | 30.85 | 29.63 | 29.72 | 28,871,014 | -0.88(-2.89%) |
Sep 07, 2006 | 30.44 | 30.97 | 29.86 | 30.60 | 33,683,664 | +0.16(+0.51%) |
Sep 06, 2006 | 31.20 | 31.71 | 30.26 | 30.45 | 40,850,916 | -1.57(-4.90%) |
Sep 05, 2006 | 32.68 | 32.81 | 31.92 | 32.02 | 29,618,212 | -1.16(-3.50%) |
Sep 01, 2006 | 33.02 | 33.39 | 32.80 | 33.18 | 13,112,978 | +0.21(+0.64%) |
Aug 31, 2006 | 33.54 | 33.57 | 32.88 | 32.96 | 23,575,150 | -0.65(-1.93%) |
Aug 30, 2006 | 34.40 | 34.55 | 33.33 | 33.61 | 21,611,992 | -0.78(-2.27%) |
Aug 29, 2006 | 34.45 | 34.53 | 34.03 | 34.39 | 16,691,381 | -0.29(-0.83%) |
Aug 28, 2006 | 35.17 | 35.43 | 34.66 | 34.68 | 18,449,240 | -1.15(-3.22%) |
Aug 25, 2006 | 36.15 | 36.58 | 35.73 | 35.84 | 10,837,600 | -0.10(-0.27%) |
Aug 24, 2006 | 35.33 | 36.00 | 34.94 | 35.93 | 13,076,932 | +0.45(+1.28%) |
Aug 23, 2006 | 36.23 | 36.44 | 35.32 | 35.48 | 15,904,481 | -0.96(-2.63%) |
Aug 22, 2006 | 35.95 | 36.61 | 35.86 | 36.44 | 12,901,756 | +0.43(+1.20%) |
Aug 21, 2006 | 36.05 | 36.19 | 35.83 | 36.01 | 13,114,022 | +0.49(+1.39%) |
Aug 18, 2006 | 35.31 | 35.60 | 34.56 | 35.51 | 17,206,984 | +0.47(+1.33%) |
Aug 17, 2006 | 35.55 | 35.67 | 35.00 | 35.05 | 17,769,082 | -1.14(-3.16%) |
Aug 16, 2006 | 36.06 | 36.90 | 36.04 | 36.19 | 14,448,218 | -0.01(-0.02%) |
Aug 15, 2006 | 36.63 | 36.64 | 35.93 | 36.20 | 14,506,030 | -0.12(-0.33%) |
Aug 14, 2006 | 36.62 | 36.73 | 35.74 | 36.32 | 16,933,424 | -0.92(-2.47%) |
Aug 11, 2006 | 37.36 | 37.57 | 37.01 | 37.24 | 12,380,058 | -0.11(-0.31%) |
Aug 10, 2006 | 38.05 | 38.19 | 36.98 | 37.35 | 21,191,290 | -1.20(-3.11%) |
Aug 09, 2006 | 38.65 | 39.26 | 38.49 | 38.55 | 16,235,853 | +0.14(+0.36%) |
Aug 08, 2006 | 38.03 | 38.88 | 38.03 | 38.41 | 12,772,376 | +0.29(+0.77%) |
Aug 07, 2006 | 38.51 | 38.56 | 37.82 | 38.12 | 11,792,016 | +0.10(+0.27%) |
Aug 04, 2006 | 38.94 | 39.04 | 37.63 | 38.02 | 15,564,228 | -0.72(-1.85%) |
Aug 03, 2006 | 38.05 | 39.11 | 37.90 | 38.74 | 14,519,264 | +0.15(+0.39%) |
Aug 02, 2006 | 38.94 | 39.53 | 38.30 | 38.59 | 20,219,286 | +0.09(+0.24%) |