Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 31.78 | 32.82 | 31.55 | 32.01 | 6,937,718 | +0.01(+0.03%) |
Oct 30, 2006 | 32.31 | 32.33 | 31.92 | 32.01 | 7,181,055 | -0.47(-1.44%) |
Oct 27, 2006 | 32.74 | 32.77 | 32.40 | 32.47 | 5,299,963 | -0.19(-0.57%) |
Oct 26, 2006 | 33.14 | 33.15 | 32.41 | 32.66 | 9,723,830 | -0.37(-1.11%) |
Oct 25, 2006 | 32.52 | 33.11 | 32.52 | 33.03 | 7,252,526 | +0.44(+1.35%) |
Oct 24, 2006 | 32.39 | 32.72 | 32.35 | 32.59 | 7,642,787 | +0.21(+0.65%) |
Oct 23, 2006 | 31.77 | 32.43 | 31.75 | 32.38 | 6,682,854 | +0.03(+0.09%) |
Oct 20, 2006 | 32.63 | 32.63 | 32.22 | 32.35 | 5,390,297 | -0.13(-0.41%) |
Oct 19, 2006 | 31.96 | 32.50 | 31.96 | 32.48 | 7,185,666 | +0.73(+2.30%) |
Oct 18, 2006 | 32.21 | 32.32 | 31.73 | 31.75 | 9,208,862 | -0.58(-1.79%) |
Oct 17, 2006 | 32.61 | 32.61 | 32.13 | 32.33 | 7,265,730 | +0.11(+0.34%) |
Oct 16, 2006 | 31.93 | 32.29 | 31.90 | 32.22 | 7,132,639 | +0.74(+2.36%) |
Oct 13, 2006 | 31.47 | 31.70 | 31.35 | 31.48 | 6,726,239 | +0.43(+1.38%) |
Oct 12, 2006 | 30.69 | 31.05 | 30.59 | 31.05 | 7,376,395 | +0.58(+1.89%) |
Oct 11, 2006 | 30.57 | 30.69 | 30.32 | 30.47 | 6,710,520 | -0.32(-1.04%) |
Oct 10, 2006 | 30.45 | 30.92 | 30.41 | 30.79 | 7,138,507 | +0.10(+0.33%) |
Oct 09, 2006 | 30.96 | 31.00 | 30.57 | 30.69 | 5,943,412 | -0.18(-0.57%) |
Oct 06, 2006 | 30.72 | 30.86 | 30.49 | 30.86 | 6,143,782 | -0.06(-0.20%) |
Oct 05, 2006 | 30.94 | 31.02 | 30.80 | 30.93 | 7,950,468 | -0.11(-0.35%) |
Oct 04, 2006 | 30.61 | 31.04 | 30.54 | 31.04 | 12,737,769 | +0.63(+2.09%) |
Oct 03, 2006 | 30.65 | 30.75 | 30.31 | 30.40 | 8,500,649 | -0.79(-2.54%) |
Oct 02, 2006 | 31.40 | 31.60 | 31.17 | 31.19 | 5,781,187 | -0.10(-0.30%) |
Sep 29, 2006 | 31.26 | 31.38 | 31.03 | 31.29 | 5,513,957 | -0.11(-0.33%) |
Sep 28, 2006 | 31.57 | 31.62 | 31.33 | 31.39 | 7,078,354 | -0.19(-0.60%) |
Sep 27, 2006 | 31.30 | 31.62 | 31.06 | 31.59 | 9,142,421 | +0.53(+1.72%) |
Sep 26, 2006 | 30.69 | 31.15 | 30.69 | 31.05 | 10,674,541 | +0.01(+0.03%) |
Sep 25, 2006 | 30.89 | 31.13 | 30.44 | 31.04 | 10,689,213 | -0.07(-0.21%) |
Sep 22, 2006 | 31.72 | 31.72 | 31.06 | 31.11 | 7,538,619 | -0.36(-1.15%) |
Sep 21, 2006 | 31.18 | 31.54 | 31.04 | 31.47 | 7,803,125 | +0.46(+1.48%) |
Sep 20, 2006 | 31.47 | 31.68 | 30.97 | 31.01 | 12,195,972 | -0.10(-0.31%) |
Sep 19, 2006 | 31.43 | 31.53 | 30.85 | 31.11 | 7,316,032 | -0.17(-0.53%) |
Sep 18, 2006 | 31.24 | 31.36 | 30.82 | 31.27 | 9,698,679 | +0.33(+1.06%) |
Sep 15, 2006 | 31.15 | 31.15 | 30.75 | 30.95 | 8,649,879 | -0.47(-1.50%) |
Sep 14, 2006 | 31.89 | 31.94 | 31.34 | 31.42 | 8,424,357 | -0.38(-1.20%) |
Sep 13, 2006 | 31.39 | 31.87 | 31.28 | 31.80 | 8,190,871 | +0.66(+2.13%) |
Sep 12, 2006 | 31.31 | 31.38 | 30.87 | 31.14 | 10,605,585 | +0.18(+0.57%) |
Sep 11, 2006 | 31.16 | 31.22 | 30.85 | 30.96 | 12,192,619 | -0.44(-1.41%) |
Sep 08, 2006 | 31.63 | 31.71 | 31.27 | 31.40 | 7,570,058 | +0.03(+0.09%) |
Sep 07, 2006 | 31.58 | 31.68 | 31.31 | 31.38 | 8,647,154 | -0.56(-1.75%) |
Sep 06, 2006 | 32.21 | 32.29 | 31.83 | 31.93 | 7,633,146 | -0.80(-2.43%) |
Sep 05, 2006 | 32.35 | 32.73 | 32.31 | 32.73 | 7,515,145 | +0.29(+0.88%) |
Sep 01, 2006 | 32.39 | 32.51 | 32.32 | 32.44 | 4,557,377 | -0.02(-0.07%) |
Aug 31, 2006 | 32.55 | 32.64 | 32.40 | 32.47 | 11,214,242 | +0.11(+0.34%) |
Aug 30, 2006 | 32.50 | 32.59 | 32.03 | 32.36 | 13,964,513 | +0.25(+0.77%) |
Aug 29, 2006 | 32.63 | 32.63 | 31.92 | 32.11 | 12,991,795 | -0.48(-1.46%) |
Aug 28, 2006 | 32.54 | 32.60 | 32.27 | 32.59 | 5,924,339 | -0.00(-0.01%) |
Aug 25, 2006 | 32.57 | 32.85 | 32.49 | 32.59 | 6,522,725 | -0.30(-0.90%) |
Aug 24, 2006 | 32.88 | 32.92 | 32.50 | 32.89 | 7,142,280 | -0.09(-0.28%) |
Aug 23, 2006 | 33.37 | 33.45 | 32.84 | 32.98 | 3,914,976 | -0.35(-1.05%) |
Aug 22, 2006 | 33.30 | 33.42 | 33.15 | 33.33 | 3,712,510 | -0.18(-0.53%) |
Aug 21, 2006 | 33.40 | 33.77 | 33.40 | 33.50 | 4,589,445 | +0.12(+0.36%) |
Aug 18, 2006 | 33.22 | 33.38 | 32.97 | 33.38 | 5,398,262 | +0.44(+1.35%) |
Aug 17, 2006 | 32.85 | 33.01 | 32.53 | 32.94 | 8,535,022 | +0.24(+0.74%) |
Aug 16, 2006 | 33.17 | 33.17 | 32.57 | 32.70 | 8,793,869 | -0.62(-1.88%) |
Aug 15, 2006 | 33.39 | 33.43 | 33.12 | 33.32 | 8,657,214 | +0.26(+0.78%) |
Aug 14, 2006 | 33.45 | 33.45 | 33.04 | 33.06 | 5,947,603 | -0.01(-0.03%) |
Aug 11, 2006 | 33.00 | 33.23 | 32.94 | 33.07 | 4,663,850 | -0.21(-0.63%) |
Aug 10, 2006 | 33.48 | 33.48 | 33.02 | 33.28 | 8,429,387 | -0.24(-0.71%) |
Aug 09, 2006 | 33.67 | 33.88 | 33.52 | 33.52 | 8,843,123 | +0.06(+0.17%) |
Aug 08, 2006 | 33.33 | 33.64 | 33.17 | 33.47 | 10,027,949 | -0.15(-0.44%) |
Aug 07, 2006 | 33.90 | 34.13 | 33.51 | 33.61 | 12,924,516 | -1.00(-2.88%) |
Aug 04, 2006 | 34.60 | 34.74 | 34.35 | 34.61 | 4,558,635 | +0.26(+0.75%) |
Aug 03, 2006 | 34.52 | 34.57 | 34.31 | 34.35 | 4,891,886 | -0.37(-1.07%) |
Aug 02, 2006 | 34.77 | 34.96 | 34.57 | 34.72 | 5,780,349 | +0.13(+0.39%) |