Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 31.06 | 31.11 | 30.78 | 30.89 | 1,057,033 | -0.07(-0.21%) |
Oct 30, 2006 | 30.76 | 31.00 | 30.68 | 30.96 | 1,759,433 | +0.19(+0.62%) |
Oct 27, 2006 | 30.99 | 30.99 | 30.72 | 30.77 | 2,853,930 | -0.31(-0.99%) |
Oct 26, 2006 | 30.79 | 31.09 | 30.75 | 31.07 | 1,750,519 | +0.42(+1.38%) |
Oct 25, 2006 | 30.81 | 30.82 | 30.54 | 30.65 | 873,693 | -0.11(-0.35%) |
Oct 24, 2006 | 30.56 | 30.76 | 30.51 | 30.76 | 1,486,110 | +0.12(+0.38%) |
Oct 23, 2006 | 30.18 | 30.64 | 30.18 | 30.64 | 1,851,465 | +0.40(+1.32%) |
Oct 20, 2006 | 30.38 | 30.38 | 30.14 | 30.24 | 3,528,022 | -0.04(-0.14%) |
Oct 19, 2006 | 30.31 | 30.43 | 30.15 | 30.28 | 2,339,808 | -0.02(-0.05%) |
Oct 18, 2006 | 30.50 | 30.52 | 30.21 | 30.30 | 3,104,486 | +0.02(+0.08%) |
Oct 17, 2006 | 30.21 | 30.28 | 30.07 | 30.28 | 2,639,994 | -0.11(-0.36%) |
Oct 16, 2006 | 30.31 | 30.44 | 30.28 | 30.38 | 760,582 | -0.02(-0.08%) |
Oct 13, 2006 | 30.34 | 30.41 | 30.28 | 30.41 | 1,436,481 | -0.08(-0.27%) |
Oct 12, 2006 | 30.29 | 30.53 | 30.24 | 30.49 | 2,286,806 | +0.40(+1.32%) |
Oct 11, 2006 | 30.05 | 30.17 | 29.93 | 30.09 | 550,621 | -0.07(-0.25%) |
Oct 10, 2006 | 30.08 | 30.17 | 29.99 | 30.17 | 3,498,148 | +0.18(+0.61%) |
Oct 09, 2006 | 29.81 | 30.06 | 29.69 | 29.99 | 1,331,681 | +0.21(+0.70%) |
Oct 06, 2006 | 29.80 | 29.89 | 29.67 | 29.78 | 1,924,102 | -0.06(-0.19%) |
Oct 05, 2006 | 29.69 | 29.89 | 29.48 | 29.84 | 1,927,716 | +0.08(+0.28%) |
Oct 04, 2006 | 29.35 | 29.78 | 29.28 | 29.75 | 3,593,552 | +0.42(+1.44%) |
Oct 03, 2006 | 29.11 | 29.41 | 29.03 | 29.33 | 2,813,456 | +0.25(+0.86%) |
Oct 02, 2006 | 29.00 | 29.28 | 28.98 | 29.08 | 2,194,293 | +0.07(+0.23%) |
Sep 29, 2006 | 29.24 | 29.25 | 29.00 | 29.01 | 1,479,485 | -0.16(-0.54%) |
Sep 28, 2006 | 29.20 | 29.30 | 28.95 | 29.17 | 1,738,955 | -0.01(-0.03%) |
Sep 27, 2006 | 29.14 | 29.40 | 29.12 | 29.18 | 3,647,518 | -0.05(-0.17%) |
Sep 26, 2006 | 28.91 | 29.24 | 28.87 | 29.23 | 2,345,952 | +0.25(+0.86%) |
Sep 25, 2006 | 28.61 | 29.08 | 28.53 | 28.98 | 2,675,409 | +0.44(+1.54%) |
Sep 22, 2006 | 28.57 | 28.57 | 28.33 | 28.54 | 3,489,837 | -0.02(-0.09%) |
Sep 21, 2006 | 28.83 | 28.86 | 28.47 | 28.57 | 3,405,515 | -0.16(-0.55%) |
Sep 20, 2006 | 28.60 | 28.80 | 28.60 | 28.72 | 1,932,052 | +0.21(+0.73%) |
Sep 19, 2006 | 28.47 | 28.52 | 28.32 | 28.52 | 2,070,340 | +0.06(+0.20%) |
Sep 18, 2006 | 28.54 | 28.57 | 28.35 | 28.46 | 2,332,340 | -0.15(-0.52%) |
Sep 15, 2006 | 28.62 | 28.69 | 28.46 | 28.61 | 3,590,300 | +0.07(+0.23%) |
Sep 14, 2006 | 28.62 | 28.62 | 28.32 | 28.54 | 1,333,849 | -0.07(-0.26%) |
Sep 13, 2006 | 28.53 | 28.67 | 28.44 | 28.62 | 2,678,541 | +0.12(+0.41%) |
Sep 12, 2006 | 27.85 | 28.54 | 27.85 | 28.50 | 2,739,373 | +0.65(+2.33%) |
Sep 11, 2006 | 27.64 | 27.92 | 27.53 | 27.85 | 994,515 | +0.22(+0.78%) |
Sep 08, 2006 | 27.33 | 27.64 | 27.31 | 27.64 | 425,222 | +0.25(+0.91%) |
Sep 07, 2006 | 27.16 | 27.54 | 27.16 | 27.39 | 1,385,406 | +0.09(+0.33%) |
Sep 06, 2006 | 27.52 | 27.54 | 27.30 | 27.30 | 1,553,206 | -0.34(-1.23%) |
Sep 05, 2006 | 27.55 | 27.65 | 27.54 | 27.64 | 1,026,075 | +0.08(+0.30%) |
Sep 01, 2006 | 27.39 | 27.60 | 27.39 | 27.55 | 1,384,563 | +0.22(+0.82%) |
Aug 31, 2006 | 27.28 | 27.36 | 27.19 | 27.33 | 538,454 | +0.08(+0.30%) |
Aug 30, 2006 | 27.16 | 27.28 | 27.12 | 27.25 | 933,682 | +0.02(+0.06%) |
Aug 29, 2006 | 27.09 | 27.23 | 26.96 | 27.23 | 1,439,252 | +0.20(+0.74%) |
Aug 28, 2006 | 26.75 | 27.13 | 26.75 | 27.03 | 3,023,176 | +0.27(+0.99%) |
Aug 25, 2006 | 26.66 | 26.80 | 26.63 | 26.76 | 768,773 | +0.00(+0.00%) |
Aug 24, 2006 | 26.84 | 26.92 | 26.70 | 26.76 | 338,009 | -0.14(-0.52%) |
Aug 23, 2006 | 27.05 | 27.15 | 26.82 | 26.91 | 1,699,444 | -0.24(-0.89%) |
Aug 22, 2006 | 27.09 | 27.24 | 27.05 | 27.15 | 500,750 | -0.02(-0.09%) |
Aug 21, 2006 | 27.10 | 27.21 | 27.09 | 27.17 | 666,141 | -0.30(-1.09%) |
Aug 18, 2006 | 27.57 | 27.57 | 27.28 | 27.47 | 4,221,870 | -0.01(-0.03%) |
Aug 17, 2006 | 27.34 | 27.57 | 27.30 | 27.48 | 2,521,341 | +0.17(+0.61%) |
Aug 16, 2006 | 27.05 | 27.35 | 27.02 | 27.31 | 3,027,271 | +0.27(+1.01%) |
Aug 15, 2006 | 26.92 | 27.07 | 26.82 | 27.04 | 2,928,856 | +0.37(+1.40%) |
Aug 14, 2006 | 26.85 | 26.92 | 26.63 | 26.66 | 2,333,183 | +0.07(+0.28%) |
Aug 11, 2006 | 26.56 | 26.63 | 26.48 | 26.59 | 1,665,234 | -0.01(-0.03%) |
Aug 10, 2006 | 26.27 | 26.62 | 26.20 | 26.60 | 3,107,618 | +0.36(+1.36%) |
Aug 09, 2006 | 26.73 | 26.73 | 26.22 | 26.24 | 2,997,036 | -0.37(-1.37%) |
Aug 08, 2006 | 26.97 | 26.97 | 26.54 | 26.61 | 1,843,394 | -0.27(-1.02%) |
Aug 07, 2006 | 26.95 | 26.97 | 26.76 | 26.88 | 928,141 | -0.06(-0.22%) |
Aug 04, 2006 | 27.25 | 27.40 | 26.82 | 26.94 | 2,785,991 | +0.01(+0.03%) |
Aug 03, 2006 | 26.60 | 27.01 | 26.49 | 26.93 | 628,679 | +0.17(+0.62%) |
Aug 02, 2006 | 26.62 | 26.81 | 26.60 | 26.76 | 750,945 | +0.22(+0.81%) |