Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 33.77 | 33.82 | 33.17 | 33.31 | 2,861,148 | -0.50(-1.47%) |
Oct 30, 2006 | 34.09 | 34.21 | 33.69 | 33.81 | 1,313,564 | -0.37(-1.08%) |
Oct 27, 2006 | 33.59 | 34.22 | 33.47 | 34.18 | 2,973,308 | +0.41(+1.22%) |
Oct 26, 2006 | 33.03 | 33.88 | 32.98 | 33.77 | 3,440,995 | +0.74(+2.23%) |
Oct 25, 2006 | 33.05 | 33.16 | 32.77 | 33.03 | 1,980,219 | -0.19(-0.57%) |
Oct 24, 2006 | 32.89 | 33.27 | 32.80 | 33.22 | 1,618,034 | +0.20(+0.60%) |
Oct 23, 2006 | 32.46 | 33.21 | 32.40 | 33.02 | 2,008,610 | +0.34(+1.05%) |
Oct 20, 2006 | 33.30 | 33.30 | 32.63 | 32.68 | 2,364,019 | -0.56(-1.70%) |
Oct 19, 2006 | 33.27 | 33.34 | 32.98 | 33.24 | 2,251,625 | -0.05(-0.15%) |
Oct 18, 2006 | 33.30 | 33.38 | 33.10 | 33.30 | 3,653,633 | +0.09(+0.28%) |
Oct 17, 2006 | 33.02 | 33.26 | 32.73 | 33.20 | 1,613,127 | +0.09(+0.26%) |
Oct 16, 2006 | 33.21 | 33.30 | 33.04 | 33.12 | 1,582,750 | -0.15(-0.44%) |
Oct 13, 2006 | 33.35 | 33.50 | 33.04 | 33.26 | 1,998,445 | -0.15(-0.46%) |
Oct 12, 2006 | 32.66 | 33.64 | 32.66 | 33.41 | 2,433,652 | +0.82(+2.52%) |
Oct 11, 2006 | 32.71 | 32.80 | 32.36 | 32.59 | 1,464,514 | -0.18(-0.55%) |
Oct 10, 2006 | 32.91 | 32.92 | 32.60 | 32.77 | 1,457,737 | -0.18(-0.55%) |
Oct 09, 2006 | 32.64 | 32.95 | 32.63 | 32.95 | 1,095,085 | +0.21(+0.65%) |
Oct 06, 2006 | 32.72 | 32.97 | 32.46 | 32.74 | 1,745,733 | +0.04(+0.13%) |
Oct 05, 2006 | 32.35 | 32.83 | 32.28 | 32.70 | 1,956,034 | +0.15(+0.47%) |
Oct 04, 2006 | 32.40 | 32.62 | 31.80 | 32.54 | 2,288,661 | -0.01(-0.03%) |
Oct 03, 2006 | 31.68 | 32.63 | 31.66 | 32.55 | 2,125,444 | +0.83(+2.62%) |
Oct 02, 2006 | 31.88 | 32.35 | 31.61 | 31.72 | 3,306,986 | -0.10(-0.32%) |
Sep 29, 2006 | 31.74 | 32.17 | 31.69 | 31.82 | 2,475,362 | +0.15(+0.49%) |
Sep 28, 2006 | 32.15 | 32.26 | 31.67 | 31.67 | 3,208,962 | -0.47(-1.46%) |
Sep 27, 2006 | 32.12 | 32.33 | 31.98 | 32.14 | 2,401,523 | -0.12(-0.37%) |
Sep 26, 2006 | 32.10 | 32.33 | 31.93 | 32.26 | 2,000,431 | +0.09(+0.29%) |
Sep 25, 2006 | 31.80 | 32.23 | 31.57 | 32.17 | 2,843,622 | +0.47(+1.49%) |
Sep 22, 2006 | 31.80 | 31.88 | 31.36 | 31.69 | 2,145,539 | +0.03(+0.08%) |
Sep 21, 2006 | 31.82 | 32.21 | 31.67 | 31.67 | 5,028,419 | -0.15(-0.46%) |
Sep 20, 2006 | 31.70 | 31.96 | 31.47 | 31.81 | 3,188,750 | +0.15(+0.49%) |
Sep 19, 2006 | 31.17 | 31.68 | 31.04 | 31.66 | 3,953,078 | +0.44(+1.40%) |
Sep 18, 2006 | 31.24 | 31.53 | 31.13 | 31.22 | 2,637,878 | -0.08(-0.25%) |
Sep 15, 2006 | 30.68 | 31.35 | 30.68 | 31.30 | 4,642,516 | +0.67(+2.18%) |
Sep 14, 2006 | 31.00 | 31.19 | 30.61 | 30.63 | 3,681,790 | -0.37(-1.19%) |
Sep 13, 2006 | 30.47 | 31.04 | 30.38 | 31.00 | 4,634,104 | +0.53(+1.74%) |
Sep 12, 2006 | 30.04 | 30.60 | 30.00 | 30.47 | 4,871,043 | +0.41(+1.37%) |
Sep 11, 2006 | 29.36 | 30.09 | 29.32 | 30.06 | 3,452,912 | +0.56(+1.92%) |
Sep 08, 2006 | 29.40 | 29.60 | 29.29 | 29.49 | 4,461,657 | +0.27(+0.94%) |
Sep 06, 2006 | 29.74 | 29.85 | 28.99 | 29.22 | 6,656,267 | -0.64(-2.15%) |
Sep 05, 2006 | 30.94 | 30.94 | 29.57 | 29.86 | 15,677,021 | -1.78(-5.63%) |
Sep 01, 2006 | 31.28 | 31.69 | 31.24 | 31.64 | 1,510,897 | +0.57(+1.85%) |
Aug 31, 2006 | 31.20 | 31.41 | 31.05 | 31.07 | 1,814,899 | +0.00(+0.00%) |
Aug 30, 2006 | 31.46 | 31.66 | 31.04 | 31.07 | 1,571,183 | -0.39(-1.25%) |
Aug 29, 2006 | 31.41 | 31.50 | 31.01 | 31.46 | 1,763,609 | +0.11(+0.35%) |
Aug 28, 2006 | 31.06 | 31.50 | 31.06 | 31.35 | 1,722,717 | +0.25(+0.80%) |
Aug 25, 2006 | 31.15 | 31.39 | 31.06 | 31.10 | 1,778,447 | -0.15(-0.47%) |
Aug 24, 2006 | 31.50 | 31.51 | 31.15 | 31.25 | 1,682,292 | -0.10(-0.33%) |
Aug 23, 2006 | 31.37 | 31.61 | 31.21 | 31.35 | 2,181,057 | +0.16(+0.52%) |
Aug 22, 2006 | 31.09 | 31.33 | 31.03 | 31.19 | 1,531,693 | -0.03(-0.11%) |
Aug 21, 2006 | 31.60 | 31.76 | 31.22 | 31.22 | 1,586,021 | -0.38(-1.19%) |
Aug 18, 2006 | 31.58 | 31.96 | 31.51 | 31.60 | 2,216,691 | +0.03(+0.08%) |
Aug 17, 2006 | 31.37 | 31.69 | 31.15 | 31.57 | 2,757,749 | +0.30(+0.96%) |
Aug 16, 2006 | 31.22 | 31.33 | 31.15 | 31.28 | 2,179,187 | +0.09(+0.27%) |
Aug 15, 2006 | 31.37 | 31.72 | 31.16 | 31.19 | 3,048,900 | +0.01(+0.03%) |
Aug 14, 2006 | 31.93 | 31.93 | 31.18 | 31.18 | 2,330,955 | -0.39(-1.22%) |
Aug 11, 2006 | 31.73 | 32.04 | 31.42 | 31.57 | 5,675,796 | -0.15(-0.46%) |
Aug 10, 2006 | 30.00 | 31.89 | 29.96 | 31.71 | 7,337,643 | +2.80(+9.68%) |
Aug 09, 2006 | 29.53 | 29.53 | 28.83 | 28.91 | 3,179,170 | -0.53(-1.80%) |
Aug 08, 2006 | 29.58 | 29.66 | 29.38 | 29.44 | 2,699,449 | +0.10(+0.35%) |
Aug 07, 2006 | 29.33 | 29.39 | 29.20 | 29.34 | 2,400,938 | +0.05(+0.18%) |
Aug 04, 2006 | 28.96 | 29.37 | 28.87 | 29.29 | 2,998,194 | +0.55(+1.91%) |
Aug 03, 2006 | 29.14 | 29.15 | 28.49 | 28.74 | 2,991,885 | -0.42(-1.44%) |
Aug 02, 2006 | 29.48 | 29.61 | 29.08 | 29.16 | 1,768,049 | -0.32(-1.07%) |