Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.67 | 29.08 | 27.82 | 28.77 | 34,495,576 | +0.10(+0.36%) |
Oct 30, 2006 | 28.86 | 29.12 | 28.47 | 28.67 | 18,022,056 | -0.52(-1.77%) |
Oct 27, 2006 | 29.25 | 29.74 | 29.08 | 29.18 | 18,708,112 | +0.12(+0.42%) |
Oct 26, 2006 | 29.69 | 30.09 | 29.00 | 29.06 | 25,860,406 | -0.63(-2.11%) |
Oct 25, 2006 | 28.84 | 29.79 | 28.74 | 29.69 | 30,059,314 | +0.70(+2.43%) |
Oct 24, 2006 | 28.32 | 28.99 | 28.19 | 28.99 | 22,782,612 | +0.61(+2.15%) |
Oct 23, 2006 | 28.32 | 28.64 | 28.07 | 28.38 | 21,222,254 | -0.26(-0.92%) |
Oct 20, 2006 | 29.14 | 29.19 | 28.43 | 28.64 | 20,341,768 | -0.47(-1.61%) |
Oct 19, 2006 | 28.81 | 29.26 | 28.52 | 29.11 | 19,305,410 | +0.42(+1.46%) |
Oct 18, 2006 | 28.91 | 29.51 | 28.55 | 28.69 | 29,029,138 | -0.24(-0.82%) |
Oct 17, 2006 | 29.54 | 29.66 | 28.67 | 28.93 | 25,580,490 | -0.61(-2.07%) |
Oct 16, 2006 | 29.66 | 29.84 | 29.09 | 29.54 | 24,828,594 | +0.07(+0.24%) |
Oct 13, 2006 | 29.08 | 29.78 | 28.93 | 29.46 | 31,949,058 | +0.78(+2.72%) |
Oct 12, 2006 | 27.68 | 28.77 | 27.62 | 28.68 | 33,389,920 | +1.13(+4.09%) |
Oct 11, 2006 | 27.51 | 28.06 | 27.28 | 27.56 | 20,467,266 | -0.18(-0.65%) |
Oct 10, 2006 | 27.22 | 27.96 | 27.16 | 27.74 | 23,768,226 | +0.34(+1.24%) |
Oct 09, 2006 | 28.15 | 28.22 | 27.31 | 27.40 | 22,537,982 | -0.45(-1.60%) |
Oct 06, 2006 | 27.55 | 27.88 | 27.08 | 27.84 | 23,006,144 | +0.26(+0.96%) |
Oct 05, 2006 | 28.10 | 28.26 | 27.33 | 27.58 | 28,190,848 | +0.03(+0.12%) |
Oct 04, 2006 | 26.69 | 27.57 | 26.13 | 27.55 | 46,241,460 | +1.06(+4.01%) |
Oct 03, 2006 | 27.55 | 27.61 | 26.42 | 26.48 | 31,897,404 | -1.52(-5.44%) |
Oct 02, 2006 | 28.22 | 28.58 | 27.96 | 28.01 | 16,588,287 | -0.29(-1.03%) |
Sep 29, 2006 | 28.18 | 28.46 | 27.77 | 28.30 | 21,782,994 | +0.10(+0.37%) |
Sep 28, 2006 | 28.59 | 28.72 | 28.08 | 28.19 | 27,073,552 | -0.32(-1.14%) |
Sep 27, 2006 | 28.40 | 28.59 | 27.48 | 28.52 | 47,560,280 | +1.23(+4.51%) |
Sep 26, 2006 | 26.39 | 27.37 | 26.31 | 27.29 | 30,845,404 | +0.81(+3.07%) |
Sep 25, 2006 | 26.15 | 26.85 | 25.75 | 26.47 | 34,766,216 | -0.02(-0.08%) |
Sep 22, 2006 | 27.29 | 27.29 | 26.32 | 26.50 | 23,497,588 | -0.57(-2.09%) |
Sep 21, 2006 | 26.67 | 27.35 | 26.49 | 27.06 | 27,240,156 | +0.46(+1.72%) |
Sep 20, 2006 | 27.44 | 27.74 | 26.53 | 26.61 | 39,455,112 | -0.94(-3.41%) |
Sep 19, 2006 | 28.93 | 28.94 | 27.41 | 27.55 | 34,006,132 | -1.24(-4.30%) |
Sep 18, 2006 | 27.95 | 28.80 | 27.76 | 28.78 | 28,611,722 | +1.17(+4.22%) |
Sep 15, 2006 | 27.60 | 27.97 | 27.30 | 27.62 | 29,727,562 | -0.19(-0.69%) |
Sep 14, 2006 | 28.86 | 29.01 | 27.57 | 27.81 | 31,124,410 | -1.01(-3.49%) |
Sep 13, 2006 | 28.34 | 29.05 | 28.34 | 28.82 | 31,518,182 | +0.60(+2.12%) |
Sep 12, 2006 | 27.88 | 28.46 | 27.88 | 28.22 | 28,840,528 | +0.23(+0.81%) |
Sep 11, 2006 | 27.99 | 28.60 | 27.60 | 27.99 | 39,570,060 | -0.46(-1.62%) |
Sep 08, 2006 | 29.30 | 29.54 | 28.37 | 28.45 | 30,155,892 | -0.85(-2.89%) |
Sep 07, 2006 | 29.15 | 29.65 | 28.58 | 29.30 | 35,182,724 | +0.15(+0.51%) |
Sep 06, 2006 | 29.87 | 30.36 | 28.98 | 29.15 | 42,668,952 | -1.50(-4.90%) |
Sep 05, 2006 | 31.28 | 31.42 | 30.56 | 30.65 | 30,936,344 | -1.11(-3.50%) |
Sep 01, 2006 | 31.61 | 31.97 | 31.41 | 31.76 | 13,696,559 | +0.20(+0.64%) |
Aug 31, 2006 | 32.11 | 32.14 | 31.48 | 31.56 | 24,624,342 | -0.62(-1.93%) |
Aug 30, 2006 | 32.93 | 33.08 | 31.91 | 32.18 | 22,573,814 | -0.75(-2.27%) |
Aug 29, 2006 | 32.98 | 33.06 | 32.58 | 32.93 | 17,434,216 | -0.27(-0.83%) |
Aug 28, 2006 | 33.68 | 33.92 | 33.18 | 33.20 | 19,270,306 | -1.11(-3.22%) |
Aug 25, 2006 | 34.61 | 35.02 | 34.20 | 34.31 | 11,319,918 | -0.09(-0.27%) |
Aug 24, 2006 | 33.82 | 34.47 | 33.45 | 34.40 | 13,658,909 | +0.43(+1.28%) |
Aug 23, 2006 | 34.69 | 34.89 | 33.82 | 33.97 | 16,612,295 | -0.92(-2.63%) |
Aug 22, 2006 | 34.42 | 35.05 | 34.34 | 34.89 | 13,475,937 | +0.41(+1.20%) |
Aug 21, 2006 | 34.51 | 34.65 | 34.30 | 34.47 | 13,697,650 | +0.47(+1.39%) |
Aug 18, 2006 | 33.81 | 34.08 | 33.09 | 34.00 | 17,972,766 | +0.45(+1.33%) |
Aug 17, 2006 | 34.03 | 34.15 | 33.51 | 33.55 | 18,559,878 | -1.09(-3.16%) |
Aug 16, 2006 | 34.53 | 35.33 | 34.51 | 34.65 | 15,091,223 | -0.01(-0.02%) |
Aug 15, 2006 | 35.07 | 35.08 | 34.40 | 34.65 | 15,151,608 | -0.12(-0.33%) |
Aug 14, 2006 | 35.06 | 35.16 | 34.22 | 34.77 | 17,687,030 | -0.88(-2.47%) |
Aug 11, 2006 | 35.77 | 35.97 | 35.44 | 35.65 | 12,931,021 | -0.11(-0.31%) |
Aug 10, 2006 | 36.43 | 36.56 | 35.41 | 35.76 | 22,134,388 | -1.15(-3.11%) |
Aug 09, 2006 | 37.00 | 37.59 | 36.85 | 36.91 | 16,958,416 | +0.13(+0.36%) |
Aug 08, 2006 | 36.41 | 37.22 | 36.41 | 36.78 | 13,340,799 | +0.28(+0.77%) |
Aug 07, 2006 | 36.86 | 36.92 | 36.20 | 36.50 | 12,316,809 | +0.10(+0.27%) |
Aug 04, 2006 | 37.28 | 37.38 | 36.03 | 36.40 | 16,256,900 | -0.69(-1.85%) |
Aug 03, 2006 | 36.42 | 37.45 | 36.29 | 37.08 | 15,165,431 | +0.14(+0.39%) |
Aug 02, 2006 | 37.28 | 37.84 | 36.67 | 36.94 | 21,119,128 | +0.09(+0.24%) |