Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.07 | 34.92 | 33.54 | 34.88 | 5,487,974 | +1.18(+3.50%) |
Oct 30, 2006 | 34.36 | 34.36 | 33.55 | 33.70 | 8,237,157 | -0.89(-2.56%) |
Oct 27, 2006 | 35.43 | 35.58 | 34.39 | 34.59 | 4,784,859 | -1.05(-2.95%) |
Oct 26, 2006 | 35.78 | 35.81 | 35.34 | 35.64 | 2,750,781 | +0.14(+0.38%) |
Oct 25, 2006 | 35.27 | 35.51 | 35.15 | 35.51 | 3,171,211 | +0.29(+0.81%) |
Oct 24, 2006 | 34.91 | 35.24 | 34.63 | 35.22 | 1,302,721 | +0.12(+0.34%) |
Oct 23, 2006 | 34.89 | 35.18 | 34.75 | 35.10 | 3,633,605 | +0.13(+0.36%) |
Oct 20, 2006 | 34.89 | 35.13 | 34.52 | 34.97 | 2,391,630 | +0.01(+0.02%) |
Oct 19, 2006 | 34.64 | 34.98 | 34.45 | 34.97 | 2,082,568 | +0.32(+0.93%) |
Oct 18, 2006 | 34.67 | 34.96 | 34.34 | 34.64 | 5,518,081 | +0.35(+1.03%) |
Oct 17, 2006 | 34.58 | 34.58 | 33.94 | 34.29 | 3,572,991 | -0.39(-1.13%) |
Oct 16, 2006 | 34.70 | 34.97 | 34.53 | 34.68 | 2,998,696 | +0.14(+0.39%) |
Oct 13, 2006 | 34.23 | 34.69 | 34.08 | 34.55 | 3,697,415 | +0.42(+1.23%) |
Oct 12, 2006 | 33.55 | 34.13 | 33.43 | 34.12 | 3,089,550 | +0.81(+2.43%) |
Oct 11, 2006 | 33.25 | 33.54 | 33.04 | 33.31 | 2,278,263 | +0.00(+0.00%) |
Oct 10, 2006 | 32.88 | 33.33 | 32.88 | 33.31 | 1,962,008 | +0.44(+1.32%) |
Oct 09, 2006 | 33.00 | 33.17 | 32.69 | 32.88 | 809,155 | -0.13(-0.39%) |
Oct 06, 2006 | 33.10 | 33.31 | 32.80 | 33.01 | 1,656,943 | -0.23(-0.70%) |
Oct 05, 2006 | 32.77 | 33.25 | 32.77 | 33.24 | 7,050,867 | +0.53(+1.61%) |
Oct 04, 2006 | 31.66 | 32.73 | 31.66 | 32.71 | 3,586,713 | +0.99(+3.12%) |
Oct 03, 2006 | 31.83 | 31.95 | 31.45 | 31.72 | 2,960,863 | -0.25(-0.77%) |
Oct 02, 2006 | 32.64 | 32.64 | 31.88 | 31.97 | 10,872,973 | -0.47(-1.43%) |
Sep 29, 2006 | 32.28 | 32.51 | 32.28 | 32.44 | 1,648,417 | +0.09(+0.28%) |
Sep 28, 2006 | 32.02 | 32.38 | 31.90 | 32.35 | 1,835,186 | +0.35(+1.08%) |
Sep 27, 2006 | 31.91 | 32.43 | 31.82 | 32.00 | 2,625,291 | -0.10(-0.30%) |
Sep 26, 2006 | 31.90 | 32.20 | 31.66 | 32.10 | 3,311,488 | +0.44(+1.38%) |
Sep 25, 2006 | 31.11 | 31.81 | 30.78 | 31.66 | 3,915,357 | +0.37(+1.18%) |
Sep 22, 2006 | 31.35 | 31.42 | 30.78 | 31.30 | 5,701,653 | -0.29(-0.90%) |
Sep 21, 2006 | 32.50 | 32.51 | 31.43 | 31.58 | 9,811,773 | -0.89(-2.75%) |
Sep 20, 2006 | 32.41 | 32.64 | 32.09 | 32.47 | 2,030,214 | +0.47(+1.48%) |
Sep 19, 2006 | 32.51 | 32.54 | 31.61 | 32.00 | 2,910,640 | -0.42(-1.30%) |
Sep 18, 2006 | 32.09 | 32.49 | 31.81 | 32.42 | 3,276,585 | +0.68(+2.13%) |
Sep 15, 2006 | 31.71 | 32.06 | 31.57 | 31.75 | 3,191,860 | +0.29(+0.93%) |
Sep 14, 2006 | 31.73 | 31.73 | 31.23 | 31.45 | 3,400,476 | -0.13(-0.40%) |
Sep 13, 2006 | 31.09 | 31.66 | 30.95 | 31.58 | 2,261,345 | +0.47(+1.50%) |
Sep 12, 2006 | 30.33 | 31.19 | 30.33 | 31.11 | 1,221,859 | +0.95(+3.16%) |
Sep 11, 2006 | 30.09 | 30.49 | 29.80 | 30.16 | 3,578,586 | -0.33(-1.08%) |
Sep 08, 2006 | 30.48 | 30.63 | 30.31 | 30.49 | 1,263,022 | -0.01(-0.05%) |
Sep 07, 2006 | 30.29 | 30.75 | 30.03 | 30.51 | 5,883,360 | -0.16(-0.51%) |
Sep 06, 2006 | 31.34 | 31.42 | 30.65 | 30.66 | 1,462,047 | -1.04(-3.27%) |
Sep 05, 2006 | 31.69 | 32.07 | 31.53 | 31.70 | 1,978,260 | +0.17(+0.52%) |
Sep 01, 2006 | 31.04 | 31.66 | 31.04 | 31.54 | 1,275,411 | +0.48(+1.55%) |
Aug 31, 2006 | 31.64 | 31.67 | 31.00 | 31.05 | 1,047,212 | -0.56(-1.78%) |
Aug 30, 2006 | 31.40 | 31.74 | 31.32 | 31.62 | 1,101,031 | +0.14(+0.45%) |
Aug 29, 2006 | 31.35 | 31.51 | 31.02 | 31.48 | 1,972,665 | +0.15(+0.48%) |
Aug 28, 2006 | 30.65 | 31.32 | 30.50 | 31.32 | 1,223,191 | +0.71(+2.30%) |
Aug 25, 2006 | 30.40 | 30.79 | 30.25 | 30.62 | 2,767,166 | +0.17(+0.57%) |
Aug 24, 2006 | 30.60 | 30.63 | 30.11 | 30.45 | 2,165,829 | -0.09(-0.30%) |
Aug 23, 2006 | 30.90 | 31.23 | 30.41 | 30.54 | 3,600,700 | -0.58(-1.86%) |
Aug 22, 2006 | 31.01 | 31.19 | 30.91 | 31.11 | 1,719,821 | +0.02(+0.07%) |
Aug 21, 2006 | 31.38 | 31.38 | 30.91 | 31.09 | 1,190,819 | -0.27(-0.86%) |
Aug 18, 2006 | 31.41 | 31.48 | 30.90 | 31.36 | 1,727,947 | -0.01(-0.02%) |
Aug 17, 2006 | 31.29 | 31.57 | 31.02 | 31.37 | 1,468,575 | +0.07(+0.22%) |
Aug 16, 2006 | 30.93 | 31.35 | 30.85 | 31.30 | 2,936,884 | +0.51(+1.66%) |
Aug 15, 2006 | 30.43 | 30.82 | 30.43 | 30.79 | 1,251,566 | +0.65(+2.17%) |
Aug 14, 2006 | 30.40 | 30.53 | 30.07 | 30.14 | 2,089,496 | -0.11(-0.37%) |
Aug 11, 2006 | 30.06 | 30.27 | 29.86 | 30.25 | 1,021,901 | +0.26(+0.88%) |
Aug 10, 2006 | 29.68 | 30.04 | 29.60 | 29.99 | 1,918,846 | +0.05(+0.15%) |
Aug 09, 2006 | 30.73 | 30.89 | 29.88 | 29.94 | 1,926,572 | -0.29(-0.97%) |
Aug 08, 2006 | 30.55 | 30.66 | 30.17 | 30.24 | 1,690,780 | -0.29(-0.93%) |
Aug 07, 2006 | 30.48 | 30.60 | 30.06 | 30.52 | 744,278 | +0.07(+0.22%) |
Aug 04, 2006 | 30.82 | 30.94 | 30.22 | 30.45 | 2,167,427 | +0.38(+1.25%) |
Aug 03, 2006 | 29.58 | 30.22 | 29.58 | 30.08 | 1,411,958 | +0.09(+0.30%) |
Aug 02, 2006 | 29.94 | 30.30 | 29.89 | 29.99 | 2,002,372 | +0.34(+1.14%) |