Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 36.18 | 36.52 | 35.51 | 35.94 | 1,836,153 | -0.15(-0.41%) |
Oct 30, 2006 | 35.78 | 36.18 | 35.69 | 36.09 | 947,098 | +0.40(+1.11%) |
Oct 27, 2006 | 36.38 | 36.38 | 35.68 | 35.69 | 1,090,365 | -0.71(-1.95%) |
Oct 26, 2006 | 36.27 | 36.49 | 36.11 | 36.40 | 953,920 | +0.15(+0.41%) |
Oct 25, 2006 | 35.75 | 36.36 | 35.65 | 36.25 | 1,813,629 | +0.42(+1.19%) |
Oct 24, 2006 | 35.55 | 35.89 | 35.48 | 35.83 | 1,330,875 | +0.22(+0.62%) |
Oct 23, 2006 | 35.05 | 35.63 | 34.89 | 35.61 | 880,825 | +0.39(+1.10%) |
Oct 20, 2006 | 35.77 | 35.78 | 35.15 | 35.22 | 1,229,733 | -0.40(-1.11%) |
Oct 19, 2006 | 35.26 | 35.63 | 35.26 | 35.62 | 1,235,148 | +0.35(+0.99%) |
Oct 18, 2006 | 35.28 | 35.46 | 35.06 | 35.27 | 858,842 | +0.14(+0.39%) |
Oct 17, 2006 | 35.14 | 35.17 | 34.92 | 35.13 | 636,957 | -0.13(-0.37%) |
Oct 16, 2006 | 35.23 | 35.38 | 35.21 | 35.26 | 1,128,916 | -0.06(-0.18%) |
Oct 13, 2006 | 35.08 | 35.42 | 35.05 | 35.32 | 1,469,919 | +0.23(+0.66%) |
Oct 12, 2006 | 35.07 | 35.19 | 34.97 | 35.09 | 1,479,773 | +0.02(+0.05%) |
Oct 11, 2006 | 35.05 | 35.14 | 34.97 | 35.07 | 1,792,621 | +0.03(+0.08%) |
Oct 10, 2006 | 34.94 | 35.14 | 34.83 | 35.05 | 1,708,589 | +0.14(+0.40%) |
Oct 09, 2006 | 34.96 | 35.09 | 34.84 | 34.91 | 971,030 | -0.01(-0.03%) |
Oct 06, 2006 | 35.14 | 35.18 | 34.86 | 34.92 | 1,754,936 | -0.22(-0.63%) |
Oct 05, 2006 | 34.81 | 35.27 | 34.80 | 35.14 | 1,823,592 | +0.32(+0.93%) |
Oct 04, 2006 | 34.62 | 34.85 | 34.58 | 34.81 | 3,200,924 | +0.19(+0.56%) |
Oct 03, 2006 | 34.87 | 34.94 | 34.54 | 34.62 | 2,070,600 | -0.39(-1.11%) |
Oct 02, 2006 | 35.14 | 35.23 | 34.89 | 35.01 | 1,651,520 | +0.01(+0.03%) |
Sep 29, 2006 | 35.18 | 35.18 | 34.92 | 35.00 | 2,119,005 | -0.25(-0.71%) |
Sep 28, 2006 | 35.41 | 35.56 | 35.21 | 35.25 | 1,462,772 | -0.13(-0.37%) |
Sep 27, 2006 | 35.09 | 35.55 | 35.09 | 35.38 | 2,177,373 | +0.30(+0.84%) |
Sep 26, 2006 | 34.81 | 35.10 | 34.73 | 35.08 | 3,074,767 | +0.18(+0.50%) |
Sep 25, 2006 | 35.05 | 35.14 | 34.67 | 34.91 | 2,523,249 | -0.18(-0.53%) |
Sep 22, 2006 | 35.34 | 35.38 | 35.08 | 35.09 | 1,177,538 | -0.19(-0.55%) |
Sep 21, 2006 | 35.55 | 35.60 | 35.29 | 35.29 | 1,755,153 | -0.10(-0.29%) |
Sep 20, 2006 | 35.72 | 35.84 | 35.29 | 35.39 | 1,409,385 | -0.33(-0.93%) |
Sep 19, 2006 | 36.01 | 36.03 | 35.62 | 35.72 | 2,304,938 | -0.10(-0.28%) |
Sep 18, 2006 | 35.69 | 36.01 | 35.58 | 35.82 | 2,195,349 | +0.35(+0.99%) |
Sep 15, 2006 | 35.69 | 35.70 | 35.31 | 35.47 | 6,503,315 | -0.04(-0.10%) |
Sep 14, 2006 | 35.79 | 35.97 | 35.42 | 35.51 | 1,992,956 | -0.28(-0.77%) |
Sep 13, 2006 | 35.18 | 35.92 | 35.17 | 35.78 | 2,140,447 | +0.42(+1.18%) |
Sep 12, 2006 | 35.46 | 35.55 | 35.36 | 35.37 | 2,298,657 | -0.09(-0.26%) |
Sep 11, 2006 | 35.19 | 35.59 | 35.15 | 35.46 | 2,701,385 | +0.32(+0.92%) |
Sep 08, 2006 | 35.30 | 35.35 | 35.03 | 35.14 | 1,874,380 | -0.07(-0.21%) |
Sep 07, 2006 | 35.26 | 35.44 | 35.21 | 35.21 | 1,568,029 | -0.05(-0.13%) |
Sep 06, 2006 | 35.48 | 35.49 | 35.14 | 35.26 | 1,209,267 | -0.41(-1.14%) |
Sep 05, 2006 | 35.60 | 35.78 | 35.41 | 35.66 | 858,734 | +0.02(+0.05%) |
Sep 01, 2006 | 35.67 | 35.85 | 35.56 | 35.65 | 776,542 | +0.11(+0.31%) |
Aug 31, 2006 | 35.54 | 35.61 | 35.20 | 35.53 | 1,955,163 | +0.03(+0.08%) |
Aug 30, 2006 | 35.80 | 35.90 | 35.42 | 35.51 | 1,382,313 | -0.18(-0.49%) |
Aug 29, 2006 | 35.37 | 35.70 | 35.24 | 35.68 | 3,318,851 | +0.39(+1.10%) |
Aug 28, 2006 | 35.01 | 35.33 | 34.92 | 35.29 | 1,824,783 | +0.30(+0.84%) |
Aug 25, 2006 | 34.83 | 35.09 | 34.76 | 35.00 | 1,167,792 | +0.25(+0.72%) |
Aug 24, 2006 | 34.86 | 34.91 | 34.56 | 34.75 | 739,507 | -0.04(-0.11%) |
Aug 23, 2006 | 34.80 | 34.86 | 34.61 | 34.79 | 1,142,019 | +0.06(+0.19%) |
Aug 22, 2006 | 34.81 | 34.88 | 34.66 | 34.72 | 1,499,374 | -0.07(-0.21%) |
Aug 21, 2006 | 34.35 | 34.84 | 34.35 | 34.80 | 1,066,866 | +0.31(+0.91%) |
Aug 18, 2006 | 34.28 | 34.54 | 34.20 | 34.48 | 816,501 | +0.38(+1.11%) |
Aug 17, 2006 | 34.00 | 34.17 | 33.94 | 34.10 | 1,228,542 | +0.10(+0.30%) |
Aug 16, 2006 | 34.11 | 34.17 | 33.87 | 34.00 | 1,238,071 | -0.11(-0.32%) |
Aug 15, 2006 | 33.84 | 34.23 | 33.84 | 34.11 | 1,403,429 | +0.53(+1.57%) |
Aug 14, 2006 | 34.08 | 34.12 | 33.59 | 33.59 | 1,183,277 | -0.26(-0.76%) |
Aug 11, 2006 | 33.98 | 34.04 | 33.71 | 33.84 | 579,023 | -0.20(-0.60%) |
Aug 10, 2006 | 33.98 | 34.11 | 33.74 | 34.05 | 973,412 | +0.00(+0.00%) |
Aug 09, 2006 | 34.07 | 34.39 | 34.04 | 34.05 | 1,669,496 | +0.03(+0.08%) |
Aug 08, 2006 | 34.39 | 34.49 | 33.98 | 34.02 | 1,233,198 | -0.16(-0.46%) |
Aug 07, 2006 | 33.97 | 34.25 | 33.75 | 34.18 | 1,207,426 | +0.20(+0.60%) |
Aug 04, 2006 | 34.26 | 34.53 | 33.72 | 33.97 | 817,476 | +0.04(+0.11%) |
Aug 03, 2006 | 34.28 | 34.29 | 33.82 | 33.94 | 2,011,690 | -0.34(-1.00%) |
Aug 02, 2006 | 34.91 | 35.01 | 33.98 | 34.28 | 2,267,795 | -0.40(-1.15%) |