Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.07 | 34.92 | 33.53 | 34.88 | 5,488,703 | +1.18(+3.50%) |
Oct 30, 2006 | 34.35 | 34.35 | 33.55 | 33.70 | 8,238,251 | -0.89(-2.56%) |
Oct 27, 2006 | 35.43 | 35.58 | 34.38 | 34.59 | 4,785,495 | -1.05(-2.95%) |
Oct 26, 2006 | 35.78 | 35.81 | 35.34 | 35.64 | 2,751,146 | +0.14(+0.38%) |
Oct 25, 2006 | 35.27 | 35.51 | 35.15 | 35.50 | 3,171,633 | +0.29(+0.81%) |
Oct 24, 2006 | 34.90 | 35.24 | 34.62 | 35.22 | 1,302,894 | +0.12(+0.34%) |
Oct 23, 2006 | 34.89 | 35.18 | 34.74 | 35.10 | 3,634,087 | +0.13(+0.36%) |
Oct 20, 2006 | 34.89 | 35.13 | 34.51 | 34.97 | 2,391,948 | +0.01(+0.02%) |
Oct 19, 2006 | 34.63 | 34.98 | 34.44 | 34.96 | 2,082,845 | +0.32(+0.93%) |
Oct 18, 2006 | 34.67 | 34.95 | 34.33 | 34.64 | 5,518,814 | +0.35(+1.03%) |
Oct 17, 2006 | 34.58 | 34.58 | 33.94 | 34.29 | 3,573,466 | -0.39(-1.13%) |
Oct 16, 2006 | 34.70 | 34.96 | 34.53 | 34.68 | 2,999,095 | +0.14(+0.39%) |
Oct 13, 2006 | 34.23 | 34.68 | 34.08 | 34.54 | 3,697,906 | +0.42(+1.23%) |
Oct 12, 2006 | 33.55 | 34.13 | 33.43 | 34.12 | 3,089,960 | +0.81(+2.43%) |
Oct 11, 2006 | 33.25 | 33.53 | 33.03 | 33.31 | 2,278,566 | +0.00(+0.00%) |
Oct 10, 2006 | 32.87 | 33.32 | 32.87 | 33.31 | 1,962,268 | +0.44(+1.32%) |
Oct 09, 2006 | 32.99 | 33.17 | 32.69 | 32.87 | 809,262 | -0.13(-0.39%) |
Oct 06, 2006 | 33.09 | 33.31 | 32.79 | 33.00 | 1,657,163 | -0.23(-0.70%) |
Oct 05, 2006 | 32.77 | 33.24 | 32.77 | 33.23 | 7,051,803 | +0.53(+1.61%) |
Oct 04, 2006 | 31.65 | 32.72 | 31.65 | 32.71 | 3,587,189 | +0.99(+3.12%) |
Oct 03, 2006 | 31.82 | 31.94 | 31.45 | 31.72 | 2,961,256 | -0.25(-0.77%) |
Oct 02, 2006 | 32.63 | 32.63 | 31.88 | 31.97 | 10,874,417 | -0.47(-1.44%) |
Sep 29, 2006 | 32.27 | 32.51 | 32.27 | 32.43 | 1,648,636 | +0.09(+0.28%) |
Sep 28, 2006 | 32.01 | 32.37 | 31.90 | 32.34 | 1,835,430 | +0.35(+1.08%) |
Sep 27, 2006 | 31.91 | 32.42 | 31.82 | 32.00 | 2,625,640 | -0.10(-0.30%) |
Sep 26, 2006 | 31.89 | 32.19 | 31.66 | 32.09 | 3,311,928 | +0.44(+1.37%) |
Sep 25, 2006 | 31.11 | 31.81 | 30.78 | 31.66 | 3,915,877 | +0.37(+1.18%) |
Sep 22, 2006 | 31.34 | 31.41 | 30.78 | 31.29 | 5,702,411 | -0.29(-0.90%) |
Sep 21, 2006 | 32.49 | 32.51 | 31.43 | 31.58 | 9,813,076 | -0.89(-2.75%) |
Sep 20, 2006 | 32.41 | 32.63 | 32.09 | 32.47 | 2,030,484 | +0.47(+1.48%) |
Sep 19, 2006 | 32.51 | 32.54 | 31.61 | 32.00 | 2,911,027 | -0.42(-1.30%) |
Sep 18, 2006 | 32.09 | 32.48 | 31.81 | 32.42 | 3,277,021 | +0.68(+2.13%) |
Sep 15, 2006 | 31.70 | 32.06 | 31.56 | 31.74 | 3,192,284 | +0.29(+0.93%) |
Sep 14, 2006 | 31.73 | 31.73 | 31.22 | 31.45 | 3,400,928 | -0.13(-0.40%) |
Sep 13, 2006 | 31.09 | 31.66 | 30.95 | 31.58 | 2,261,645 | +0.47(+1.50%) |
Sep 12, 2006 | 30.32 | 31.19 | 30.32 | 31.11 | 1,222,021 | +0.95(+3.16%) |
Sep 11, 2006 | 30.08 | 30.49 | 29.80 | 30.16 | 3,579,062 | -0.33(-1.08%) |
Sep 08, 2006 | 30.47 | 30.62 | 30.31 | 30.49 | 1,263,190 | -0.02(-0.05%) |
Sep 07, 2006 | 30.29 | 30.75 | 30.03 | 30.50 | 5,884,142 | -0.16(-0.51%) |
Sep 06, 2006 | 31.34 | 31.41 | 30.65 | 30.66 | 1,462,242 | -1.04(-3.27%) |
Sep 05, 2006 | 31.68 | 32.06 | 31.52 | 31.70 | 1,978,523 | +0.17(+0.52%) |
Sep 01, 2006 | 31.04 | 31.65 | 31.04 | 31.53 | 1,275,581 | +0.48(+1.55%) |
Aug 31, 2006 | 31.64 | 31.67 | 31.00 | 31.05 | 1,047,351 | -0.56(-1.78%) |
Aug 30, 2006 | 31.40 | 31.73 | 31.32 | 31.61 | 1,101,178 | +0.14(+0.45%) |
Aug 29, 2006 | 31.34 | 31.50 | 31.02 | 31.47 | 1,972,927 | +0.15(+0.48%) |
Aug 28, 2006 | 30.65 | 31.32 | 30.50 | 31.32 | 1,223,353 | +0.71(+2.30%) |
Aug 25, 2006 | 30.40 | 30.79 | 30.25 | 30.62 | 2,767,534 | +0.17(+0.57%) |
Aug 24, 2006 | 30.60 | 30.63 | 30.11 | 30.44 | 2,166,116 | -0.09(-0.30%) |
Aug 23, 2006 | 30.89 | 31.23 | 30.41 | 30.53 | 3,601,179 | -0.58(-1.86%) |
Aug 22, 2006 | 31.01 | 31.19 | 30.91 | 31.11 | 1,720,049 | +0.02(+0.07%) |
Aug 21, 2006 | 31.37 | 31.37 | 30.91 | 31.09 | 1,190,977 | -0.27(-0.86%) |
Aug 18, 2006 | 31.40 | 31.48 | 30.90 | 31.36 | 1,728,176 | -0.01(-0.02%) |
Aug 17, 2006 | 31.28 | 31.56 | 31.02 | 31.37 | 1,468,770 | +0.07(+0.22%) |
Aug 16, 2006 | 30.93 | 31.34 | 30.85 | 31.30 | 2,937,274 | +0.51(+1.66%) |
Aug 15, 2006 | 30.43 | 30.82 | 30.43 | 30.79 | 1,251,732 | +0.65(+2.17%) |
Aug 14, 2006 | 30.40 | 30.53 | 30.07 | 30.14 | 2,089,773 | -0.11(-0.37%) |
Aug 11, 2006 | 30.06 | 30.27 | 29.86 | 30.25 | 1,022,037 | +0.26(+0.88%) |
Aug 10, 2006 | 29.68 | 30.04 | 29.59 | 29.98 | 1,919,101 | +0.05(+0.15%) |
Aug 09, 2006 | 30.73 | 30.89 | 29.87 | 29.94 | 1,926,828 | -0.29(-0.97%) |
Aug 08, 2006 | 30.55 | 30.66 | 30.16 | 30.23 | 1,691,004 | -0.29(-0.93%) |
Aug 07, 2006 | 30.47 | 30.59 | 30.06 | 30.52 | 744,377 | +0.07(+0.22%) |
Aug 04, 2006 | 30.82 | 30.94 | 30.22 | 30.45 | 2,167,715 | +0.38(+1.25%) |
Aug 03, 2006 | 29.57 | 30.22 | 29.57 | 30.07 | 1,412,146 | +0.09(+0.30%) |
Aug 02, 2006 | 29.93 | 30.30 | 29.89 | 29.98 | 2,002,638 | +0.34(+1.14%) |