Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 32.48 | 33.24 | 32.43 | 33.08 | 11,457,662 | +0.56(+1.73%) |
Oct 30, 2006 | 32.66 | 33.24 | 32.42 | 32.51 | 9,451,606 | +0.13(+0.41%) |
Oct 27, 2006 | 32.87 | 33.16 | 32.38 | 32.38 | 7,546,695 | -0.24(-0.74%) |
Oct 26, 2006 | 32.81 | 33.02 | 32.26 | 32.62 | 8,495,318 | +0.01(+0.04%) |
Oct 25, 2006 | 31.97 | 32.89 | 31.67 | 32.61 | 11,421,803 | +0.73(+2.29%) |
Oct 24, 2006 | 31.34 | 32.34 | 31.13 | 31.88 | 9,057,019 | +0.28(+0.88%) |
Oct 23, 2006 | 31.03 | 31.67 | 30.95 | 31.60 | 11,611,363 | +0.58(+1.86%) |
Oct 20, 2006 | 31.87 | 31.89 | 31.00 | 31.02 | 8,084,855 | -0.64(-2.01%) |
Oct 19, 2006 | 31.13 | 31.75 | 31.07 | 31.66 | 8,053,102 | +0.82(+2.65%) |
Oct 18, 2006 | 31.82 | 31.82 | 30.75 | 30.84 | 7,475,524 | -0.75(-2.38%) |
Oct 17, 2006 | 31.83 | 31.84 | 31.04 | 31.59 | 7,110,911 | -0.24(-0.76%) |
Oct 16, 2006 | 31.95 | 31.97 | 31.18 | 31.83 | 8,784,791 | +0.25(+0.79%) |
Oct 13, 2006 | 30.98 | 31.75 | 30.98 | 31.59 | 10,925,387 | +1.02(+3.35%) |
Oct 12, 2006 | 30.04 | 30.69 | 30.03 | 30.56 | 7,888,040 | +0.54(+1.80%) |
Oct 11, 2006 | 30.61 | 30.69 | 29.93 | 30.02 | 9,012,811 | -0.53(-1.72%) |
Oct 10, 2006 | 30.14 | 30.87 | 29.84 | 30.55 | 8,589,483 | +0.40(+1.33%) |
Oct 09, 2006 | 30.68 | 30.80 | 30.01 | 30.15 | 6,786,537 | -0.20(-0.65%) |
Oct 06, 2006 | 30.54 | 30.79 | 29.98 | 30.34 | 8,546,643 | -0.22(-0.72%) |
Oct 05, 2006 | 30.19 | 30.76 | 30.07 | 30.56 | 12,076,573 | +0.73(+2.45%) |
Oct 04, 2006 | 29.88 | 30.11 | 29.11 | 29.83 | 23,982,336 | -0.04(-0.15%) |
Oct 03, 2006 | 31.02 | 31.20 | 29.88 | 29.88 | 12,896,816 | -1.70(-5.37%) |
Oct 02, 2006 | 31.24 | 31.92 | 31.24 | 31.57 | 8,940,683 | +0.34(+1.08%) |
Sep 29, 2006 | 31.42 | 31.59 | 30.92 | 31.23 | 10,647,411 | -0.42(-1.34%) |
Sep 28, 2006 | 31.53 | 31.83 | 31.40 | 31.66 | 14,023,502 | +0.14(+0.44%) |
Sep 27, 2006 | 31.78 | 32.26 | 30.50 | 31.52 | 26,572,266 | -0.64(-1.98%) |
Sep 26, 2006 | 31.60 | 32.17 | 31.48 | 32.16 | 10,322,626 | +0.68(+2.16%) |
Sep 25, 2006 | 31.80 | 31.81 | 30.83 | 31.48 | 13,902,375 | -0.51(-1.60%) |
Sep 22, 2006 | 32.38 | 32.66 | 31.80 | 31.99 | 7,522,332 | -0.04(-0.11%) |
Sep 21, 2006 | 31.93 | 32.44 | 31.64 | 32.02 | 7,625,119 | +0.47(+1.48%) |
Sep 20, 2006 | 32.11 | 32.29 | 31.51 | 31.56 | 10,385,037 | -0.14(-0.44%) |
Sep 19, 2006 | 32.59 | 32.59 | 31.54 | 31.70 | 10,378,331 | -1.05(-3.21%) |
Sep 18, 2006 | 32.54 | 32.95 | 32.29 | 32.75 | 11,065,949 | +0.49(+1.52%) |
Sep 15, 2006 | 32.24 | 32.72 | 31.84 | 32.26 | 15,728,315 | +0.01(+0.02%) |
Sep 14, 2006 | 33.42 | 33.64 | 32.00 | 32.25 | 14,707,289 | -1.17(-3.50%) |
Sep 13, 2006 | 33.40 | 33.79 | 33.21 | 33.42 | 9,450,374 | +0.37(+1.13%) |
Sep 12, 2006 | 33.45 | 33.84 | 32.73 | 33.05 | 11,795,586 | -0.25(-0.75%) |
Sep 11, 2006 | 34.54 | 34.62 | 33.28 | 33.30 | 18,304,968 | -1.91(-5.44%) |
Sep 08, 2006 | 35.62 | 35.80 | 34.88 | 35.21 | 11,629,430 | -0.72(-2.01%) |
Sep 07, 2006 | 36.60 | 36.66 | 35.87 | 35.93 | 10,110,483 | -1.26(-3.40%) |
Sep 06, 2006 | 37.95 | 38.05 | 36.98 | 37.20 | 7,327,160 | -0.75(-1.98%) |
Sep 05, 2006 | 37.78 | 38.47 | 37.78 | 37.95 | 7,885,440 | +0.53(+1.43%) |
Sep 01, 2006 | 37.26 | 37.62 | 36.82 | 37.42 | 5,945,764 | -0.03(-0.08%) |
Aug 31, 2006 | 37.91 | 37.98 | 37.20 | 37.45 | 7,787,717 | -0.20(-0.54%) |
Aug 30, 2006 | 37.70 | 37.77 | 37.21 | 37.65 | 5,077,345 | +0.41(+1.10%) |
Aug 29, 2006 | 37.26 | 37.48 | 36.79 | 37.24 | 8,508,457 | -0.31(-0.82%) |
Aug 28, 2006 | 38.37 | 38.40 | 37.47 | 37.55 | 6,926,551 | -0.82(-2.13%) |
Aug 25, 2006 | 37.96 | 38.69 | 37.87 | 38.37 | 4,658,533 | +0.58(+1.55%) |
Aug 24, 2006 | 38.72 | 39.01 | 37.70 | 37.78 | 6,665,683 | -0.88(-2.27%) |
Aug 23, 2006 | 38.72 | 39.13 | 38.54 | 38.66 | 6,336,108 | +0.12(+0.32%) |
Aug 22, 2006 | 38.31 | 38.58 | 37.96 | 38.53 | 5,941,658 | +0.14(+0.36%) |
Aug 21, 2006 | 37.26 | 38.69 | 37.26 | 38.40 | 9,251,370 | +1.34(+3.63%) |
Aug 18, 2006 | 37.09 | 37.26 | 36.36 | 37.05 | 7,762,260 | -0.01(-0.02%) |
Aug 17, 2006 | 37.33 | 37.64 | 36.80 | 37.06 | 9,579,576 | -0.23(-0.63%) |
Aug 16, 2006 | 37.54 | 37.83 | 37.19 | 37.29 | 6,708,660 | +0.26(+0.69%) |
Aug 15, 2006 | 37.34 | 37.63 | 36.79 | 37.04 | 7,496,601 | -0.12(-0.31%) |
Aug 14, 2006 | 37.72 | 37.85 | 37.01 | 37.15 | 8,712,663 | -0.66(-1.74%) |
Aug 11, 2006 | 38.66 | 39.05 | 37.66 | 37.81 | 6,788,590 | -0.82(-2.12%) |
Aug 10, 2006 | 38.62 | 39.02 | 38.18 | 38.63 | 7,220,267 | -0.40(-1.03%) |
Aug 09, 2006 | 38.50 | 39.33 | 38.07 | 39.03 | 9,471,452 | +1.10(+2.89%) |
Aug 08, 2006 | 38.43 | 38.82 | 37.74 | 37.93 | 6,585,890 | -0.50(-1.29%) |
Aug 07, 2006 | 38.19 | 38.79 | 38.19 | 38.43 | 4,684,127 | +0.24(+0.63%) |
Aug 04, 2006 | 39.02 | 39.13 | 38.14 | 38.19 | 5,189,576 | -0.09(-0.23%) |
Aug 03, 2006 | 38.08 | 38.50 | 37.91 | 38.28 | 5,370,514 | -0.29(-0.76%) |
Aug 02, 2006 | 38.56 | 38.98 | 37.84 | 38.57 | 8,550,475 | +0.36(+0.94%) |