Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 32.29 | 33.04 | 32.24 | 32.88 | 11,526,452 | +0.56(+1.73%) |
Oct 30, 2006 | 32.46 | 33.05 | 32.22 | 32.32 | 9,508,352 | +0.13(+0.41%) |
Oct 27, 2006 | 32.68 | 32.97 | 32.19 | 32.19 | 7,592,004 | -0.24(-0.74%) |
Oct 26, 2006 | 32.61 | 32.83 | 32.07 | 32.43 | 8,546,323 | +0.01(+0.04%) |
Oct 25, 2006 | 31.78 | 32.69 | 31.48 | 32.41 | 11,490,377 | +0.73(+2.29%) |
Oct 24, 2006 | 31.16 | 32.15 | 30.94 | 31.69 | 9,111,396 | +0.28(+0.88%) |
Oct 23, 2006 | 30.84 | 31.48 | 30.77 | 31.41 | 11,681,076 | +0.57(+1.86%) |
Oct 20, 2006 | 31.68 | 31.70 | 30.82 | 30.84 | 8,133,395 | -0.63(-2.01%) |
Oct 19, 2006 | 30.95 | 31.56 | 30.88 | 31.47 | 8,101,451 | +0.81(+2.65%) |
Oct 18, 2006 | 31.63 | 31.63 | 30.57 | 30.66 | 7,520,406 | -0.75(-2.38%) |
Oct 17, 2006 | 31.64 | 31.65 | 30.85 | 31.40 | 7,153,604 | -0.24(-0.76%) |
Oct 16, 2006 | 31.76 | 31.77 | 30.99 | 31.64 | 8,837,534 | +0.25(+0.79%) |
Oct 13, 2006 | 30.79 | 31.56 | 30.79 | 31.40 | 10,990,981 | +1.02(+3.35%) |
Oct 12, 2006 | 29.86 | 30.50 | 29.85 | 30.38 | 7,935,399 | +0.54(+1.80%) |
Oct 11, 2006 | 30.42 | 30.50 | 29.75 | 29.84 | 9,066,923 | -0.52(-1.72%) |
Oct 10, 2006 | 29.96 | 30.69 | 29.66 | 30.37 | 8,641,052 | +0.40(+1.33%) |
Oct 09, 2006 | 30.50 | 30.62 | 29.84 | 29.97 | 6,827,282 | -0.20(-0.65%) |
Oct 06, 2006 | 30.36 | 30.61 | 29.80 | 30.16 | 8,597,956 | -0.22(-0.72%) |
Oct 05, 2006 | 30.01 | 30.58 | 29.89 | 30.38 | 12,149,079 | +0.73(+2.45%) |
Oct 04, 2006 | 29.70 | 29.93 | 28.93 | 29.65 | 24,126,322 | -0.04(-0.15%) |
Oct 03, 2006 | 30.83 | 31.01 | 29.70 | 29.70 | 12,974,246 | -1.68(-5.37%) |
Oct 02, 2006 | 31.06 | 31.73 | 31.06 | 31.38 | 8,994,361 | +0.33(+1.08%) |
Sep 29, 2006 | 31.23 | 31.40 | 30.74 | 31.05 | 10,711,336 | -0.42(-1.34%) |
Sep 28, 2006 | 31.34 | 31.64 | 31.21 | 31.47 | 14,107,697 | +0.14(+0.44%) |
Sep 27, 2006 | 31.59 | 32.07 | 30.32 | 31.33 | 26,731,800 | -0.63(-1.98%) |
Sep 26, 2006 | 31.41 | 31.98 | 31.29 | 31.96 | 10,384,601 | +0.68(+2.16%) |
Sep 25, 2006 | 31.61 | 31.62 | 30.65 | 31.29 | 13,985,843 | -0.51(-1.60%) |
Sep 22, 2006 | 32.19 | 32.46 | 31.61 | 31.80 | 7,567,495 | -0.04(-0.11%) |
Sep 21, 2006 | 31.74 | 32.25 | 31.46 | 31.83 | 7,670,899 | +0.46(+1.48%) |
Sep 20, 2006 | 31.92 | 32.09 | 31.32 | 31.37 | 10,447,387 | -0.14(-0.44%) |
Sep 19, 2006 | 32.39 | 32.39 | 31.35 | 31.51 | 10,440,640 | -1.05(-3.21%) |
Sep 18, 2006 | 32.34 | 32.76 | 32.10 | 32.55 | 11,132,387 | +0.49(+1.52%) |
Sep 15, 2006 | 32.05 | 32.53 | 31.65 | 32.07 | 15,822,744 | +0.01(+0.02%) |
Sep 14, 2006 | 33.22 | 33.44 | 31.81 | 32.06 | 14,795,589 | -1.16(-3.50%) |
Sep 13, 2006 | 33.21 | 33.59 | 33.02 | 33.22 | 9,507,113 | +0.37(+1.13%) |
Sep 12, 2006 | 33.25 | 33.64 | 32.54 | 32.85 | 11,866,404 | -0.25(-0.75%) |
Sep 11, 2006 | 34.33 | 34.41 | 33.08 | 33.10 | 18,414,868 | -1.90(-5.44%) |
Sep 08, 2006 | 35.41 | 35.59 | 34.67 | 35.00 | 11,699,251 | -0.72(-2.01%) |
Sep 07, 2006 | 36.39 | 36.44 | 35.65 | 35.72 | 10,171,184 | -1.26(-3.40%) |
Sep 06, 2006 | 37.72 | 37.82 | 36.76 | 36.97 | 7,371,151 | -0.75(-1.98%) |
Sep 05, 2006 | 37.56 | 38.24 | 37.56 | 37.72 | 7,932,783 | +0.53(+1.43%) |
Sep 01, 2006 | 37.04 | 37.40 | 36.60 | 37.19 | 5,981,462 | -0.03(-0.08%) |
Aug 31, 2006 | 37.68 | 37.75 | 36.98 | 37.22 | 7,834,473 | -0.20(-0.54%) |
Aug 30, 2006 | 37.48 | 37.55 | 36.99 | 37.43 | 5,107,828 | +0.41(+1.10%) |
Aug 29, 2006 | 37.04 | 37.26 | 36.57 | 37.02 | 8,559,541 | -0.30(-0.82%) |
Aug 28, 2006 | 38.14 | 38.17 | 37.25 | 37.32 | 6,968,137 | -0.81(-2.13%) |
Aug 25, 2006 | 37.74 | 38.46 | 37.64 | 38.14 | 4,686,502 | +0.58(+1.55%) |
Aug 24, 2006 | 38.49 | 38.78 | 37.48 | 37.56 | 6,705,703 | -0.87(-2.27%) |
Aug 23, 2006 | 38.49 | 38.89 | 38.31 | 38.43 | 6,374,149 | +0.12(+0.32%) |
Aug 22, 2006 | 38.09 | 38.35 | 37.73 | 38.30 | 5,977,331 | +0.14(+0.36%) |
Aug 21, 2006 | 37.04 | 38.46 | 37.04 | 38.17 | 9,306,914 | +1.34(+3.63%) |
Aug 18, 2006 | 36.87 | 37.03 | 36.14 | 36.83 | 7,808,863 | -0.01(-0.02%) |
Aug 17, 2006 | 37.11 | 37.41 | 36.58 | 36.84 | 9,637,091 | -0.23(-0.63%) |
Aug 16, 2006 | 37.32 | 37.60 | 36.97 | 37.07 | 6,748,937 | +0.25(+0.69%) |
Aug 15, 2006 | 37.11 | 37.40 | 36.58 | 36.81 | 7,541,610 | -0.12(-0.31%) |
Aug 14, 2006 | 37.50 | 37.62 | 36.79 | 36.93 | 8,764,972 | -0.65(-1.74%) |
Aug 11, 2006 | 38.43 | 38.82 | 37.44 | 37.58 | 6,829,347 | -0.81(-2.12%) |
Aug 10, 2006 | 38.39 | 38.78 | 37.96 | 38.40 | 7,263,617 | -0.40(-1.03%) |
Aug 09, 2006 | 38.27 | 39.10 | 37.84 | 38.80 | 9,528,317 | +1.09(+2.89%) |
Aug 08, 2006 | 38.20 | 38.59 | 37.51 | 37.71 | 6,625,431 | -0.49(-1.29%) |
Aug 07, 2006 | 37.96 | 38.56 | 37.96 | 38.20 | 4,712,250 | +0.24(+0.63%) |
Aug 04, 2006 | 38.78 | 38.90 | 37.91 | 37.96 | 5,220,733 | -0.09(-0.23%) |
Aug 03, 2006 | 37.85 | 38.27 | 37.68 | 38.05 | 5,402,757 | -0.29(-0.76%) |
Aug 02, 2006 | 38.33 | 38.75 | 37.61 | 38.34 | 8,601,811 | +0.36(+0.94%) |