Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 31.62 | 32.00 | 30.93 | 31.97 | 1,604,200 | +0.22(+0.69%) |
Oct 30, 2006 | 31.32 | 31.95 | 31.28 | 31.75 | 1,281,500 | -0.03(-0.09%) |
Oct 27, 2006 | 31.96 | 32.52 | 31.62 | 31.78 | 1,115,400 | -0.35(-1.10%) |
Oct 26, 2006 | 33.09 | 33.09 | 31.89 | 32.13 | 1,762,200 | -0.63(-1.92%) |
Oct 25, 2006 | 32.48 | 33.38 | 32.37 | 32.77 | 2,435,600 | +0.00(+0.00%) |
Oct 24, 2006 | 31.75 | 32.77 | 31.75 | 32.77 | 1,243,400 | +0.72(+2.25%) |
Oct 23, 2006 | 32.08 | 32.40 | 31.57 | 32.05 | 1,321,100 | -0.25(-0.79%) |
Oct 20, 2006 | 32.60 | 32.73 | 31.88 | 32.30 | 1,597,900 | -0.30(-0.94%) |
Oct 19, 2006 | 31.80 | 32.62 | 31.61 | 32.60 | 1,531,800 | +0.96(+3.03%) |
Oct 18, 2006 | 32.19 | 33.15 | 31.52 | 31.64 | 2,930,800 | -0.54(-1.69%) |
Oct 17, 2006 | 32.50 | 32.50 | 31.64 | 32.19 | 1,589,300 | -0.15(-0.45%) |
Oct 16, 2006 | 31.75 | 32.42 | 31.62 | 32.34 | 1,696,000 | +0.59(+1.86%) |
Oct 13, 2006 | 31.32 | 32.05 | 31.12 | 31.75 | 1,737,900 | +0.82(+2.63%) |
Oct 12, 2006 | 30.00 | 30.98 | 29.93 | 30.93 | 2,554,000 | +1.23(+4.12%) |
Oct 11, 2006 | 29.80 | 30.00 | 29.41 | 29.70 | 1,728,400 | -0.13(-0.44%) |
Oct 10, 2006 | 28.95 | 29.94 | 28.91 | 29.84 | 1,451,900 | +0.71(+2.42%) |
Oct 09, 2006 | 29.38 | 29.73 | 28.97 | 29.13 | 1,699,900 | -0.05(-0.19%) |
Oct 06, 2006 | 28.90 | 29.30 | 28.51 | 29.18 | 1,443,500 | +0.05(+0.19%) |
Oct 05, 2006 | 29.23 | 29.30 | 28.59 | 29.13 | 1,844,700 | +0.65(+2.30%) |
Oct 04, 2006 | 27.97 | 28.55 | 27.33 | 28.48 | 2,925,000 | +0.68(+2.45%) |
Oct 03, 2006 | 28.85 | 28.97 | 27.70 | 27.80 | 2,986,800 | -1.31(-4.52%) |
Oct 02, 2006 | 28.99 | 29.61 | 28.94 | 29.11 | 1,463,500 | +0.12(+0.41%) |
Sep 29, 2006 | 28.98 | 29.36 | 28.64 | 28.99 | 1,114,500 | -0.01(-0.03%) |
Sep 28, 2006 | 29.51 | 29.64 | 28.83 | 29.00 | 2,011,300 | -0.50(-1.71%) |
Sep 27, 2006 | 28.95 | 29.75 | 28.15 | 29.50 | 4,622,700 | +1.31(+4.65%) |
Sep 26, 2006 | 27.11 | 28.37 | 27.10 | 28.20 | 2,499,300 | +1.09(+4.00%) |
Sep 25, 2006 | 27.00 | 27.58 | 26.48 | 27.11 | 1,758,800 | -0.14(-0.50%) |
Sep 22, 2006 | 28.00 | 28.01 | 27.09 | 27.25 | 1,156,600 | -0.53(-1.91%) |
Sep 21, 2006 | 27.18 | 28.16 | 27.18 | 27.77 | 2,507,200 | +0.66(+2.45%) |
Sep 20, 2006 | 27.89 | 28.20 | 26.94 | 27.11 | 3,016,600 | -0.89(-3.20%) |
Sep 19, 2006 | 29.07 | 29.20 | 27.78 | 28.00 | 1,933,600 | -1.03(-3.55%) |
Sep 18, 2006 | 28.57 | 29.25 | 28.36 | 29.04 | 1,467,700 | +0.50(+1.77%) |
Sep 15, 2006 | 28.52 | 28.89 | 28.30 | 28.53 | 1,726,900 | +0.02(+0.07%) |
Sep 14, 2006 | 29.41 | 29.61 | 28.23 | 28.51 | 2,358,700 | -1.00(-3.41%) |
Sep 13, 2006 | 29.38 | 30.15 | 29.14 | 29.52 | 2,565,500 | +0.34(+1.17%) |
Sep 12, 2006 | 29.09 | 29.64 | 28.79 | 29.18 | 2,742,800 | +0.09(+0.29%) |
Sep 11, 2006 | 29.50 | 29.90 | 28.51 | 29.09 | 3,850,300 | -0.86(-2.87%) |
Sep 08, 2006 | 30.85 | 31.01 | 29.64 | 29.95 | 2,350,300 | -1.03(-3.32%) |
Sep 07, 2006 | 30.60 | 31.46 | 30.46 | 30.98 | 2,705,600 | +0.31(+1.01%) |
Sep 06, 2006 | 31.48 | 31.52 | 30.59 | 30.67 | 2,699,900 | -1.10(-3.46%) |
Sep 05, 2006 | 32.35 | 32.40 | 31.34 | 31.77 | 2,904,400 | -0.78(-2.40%) |
Sep 01, 2006 | 32.43 | 32.70 | 31.92 | 32.55 | 1,141,600 | +0.24(+0.76%) |
Aug 31, 2006 | 32.10 | 32.52 | 31.64 | 32.30 | 2,066,800 | +0.20(+0.61%) |
Aug 30, 2006 | 33.23 | 33.23 | 31.64 | 32.11 | 2,671,000 | -0.84(-2.56%) |
Aug 29, 2006 | 33.27 | 33.27 | 32.55 | 32.95 | 1,891,300 | -0.39(-1.15%) |
Aug 28, 2006 | 34.10 | 34.10 | 33.34 | 33.34 | 1,398,400 | -1.06(-3.10%) |
Aug 25, 2006 | 34.62 | 34.91 | 34.26 | 34.41 | 1,193,200 | +0.16(+0.48%) |
Aug 24, 2006 | 33.70 | 34.25 | 33.52 | 34.24 | 1,549,100 | +0.54(+1.60%) |
Aug 23, 2006 | 34.73 | 34.95 | 33.37 | 33.70 | 2,205,900 | -1.03(-2.97%) |
Aug 22, 2006 | 34.49 | 34.91 | 34.28 | 34.73 | 1,411,000 | +0.23(+0.68%) |
Aug 21, 2006 | 34.52 | 34.99 | 34.28 | 34.49 | 1,616,500 | +0.20(+0.57%) |
Aug 18, 2006 | 34.32 | 34.47 | 33.77 | 34.30 | 2,278,100 | +0.23(+0.68%) |
Aug 17, 2006 | 35.00 | 35.12 | 33.70 | 34.07 | 3,306,200 | -1.27(-3.58%) |
Aug 16, 2006 | 35.03 | 36.00 | 34.89 | 35.34 | 2,515,000 | +0.31(+0.89%) |
Aug 15, 2006 | 34.80 | 35.23 | 34.22 | 35.02 | 2,163,500 | +0.62(+1.82%) |
Aug 14, 2006 | 35.25 | 35.26 | 34.06 | 34.40 | 2,071,500 | -0.94(-2.66%) |
Aug 11, 2006 | 35.14 | 35.88 | 34.77 | 35.34 | 1,382,500 | +0.25(+0.70%) |
Aug 10, 2006 | 35.99 | 35.99 | 34.59 | 35.09 | 2,841,700 | -0.97(-2.69%) |
Aug 09, 2006 | 36.16 | 37.05 | 35.68 | 36.06 | 2,350,000 | +0.14(+0.39%) |
Aug 08, 2006 | 36.22 | 36.95 | 35.85 | 35.92 | 2,747,800 | +0.23(+0.66%) |
Aug 07, 2006 | 35.66 | 35.94 | 35.01 | 35.69 | 2,932,900 | +0.15(+0.42%) |
Aug 04, 2006 | 36.26 | 36.62 | 35.03 | 35.54 | 3,093,300 | -1.29(-3.50%) |
Aug 03, 2006 | 37.05 | 37.70 | 36.69 | 36.83 | 2,797,700 | -0.58(-1.55%) |
Aug 02, 2006 | 37.92 | 38.40 | 37.41 | 37.41 | 2,302,200 | +0.11(+0.29%) |