Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 32.54 | 33.29 | 32.49 | 33.13 | 11,438,972 | +0.56(+1.73%) |
Oct 30, 2006 | 32.71 | 33.30 | 32.47 | 32.57 | 9,436,189 | +0.13(+0.41%) |
Oct 27, 2006 | 32.93 | 33.22 | 32.43 | 32.43 | 7,534,384 | -0.24(-0.74%) |
Oct 26, 2006 | 32.86 | 33.08 | 32.31 | 32.68 | 8,481,461 | +0.01(+0.05%) |
Oct 25, 2006 | 32.02 | 32.94 | 31.72 | 32.66 | 11,403,171 | +0.73(+2.29%) |
Oct 24, 2006 | 31.40 | 32.39 | 31.18 | 31.93 | 9,042,245 | +0.28(+0.88%) |
Oct 23, 2006 | 31.08 | 31.72 | 31.00 | 31.65 | 11,592,423 | +0.58(+1.86%) |
Oct 20, 2006 | 31.92 | 31.94 | 31.05 | 31.07 | 8,071,667 | -0.64(-2.01%) |
Oct 19, 2006 | 31.18 | 31.81 | 31.12 | 31.71 | 8,039,965 | +0.82(+2.65%) |
Oct 18, 2006 | 31.87 | 31.87 | 30.80 | 30.89 | 7,463,330 | -0.75(-2.38%) |
Oct 17, 2006 | 31.89 | 31.89 | 31.09 | 31.64 | 7,099,312 | -0.24(-0.76%) |
Oct 16, 2006 | 32.00 | 32.02 | 31.23 | 31.89 | 8,770,462 | +0.25(+0.79%) |
Oct 13, 2006 | 31.03 | 31.80 | 31.03 | 31.64 | 10,907,566 | +1.02(+3.35%) |
Oct 12, 2006 | 30.09 | 30.74 | 30.08 | 30.61 | 7,875,173 | +0.54(+1.80%) |
Oct 11, 2006 | 30.66 | 30.74 | 29.98 | 30.07 | 8,998,110 | -0.53(-1.72%) |
Oct 10, 2006 | 30.19 | 30.92 | 29.89 | 30.60 | 8,575,471 | +0.40(+1.33%) |
Oct 09, 2006 | 30.73 | 30.85 | 30.06 | 30.20 | 6,775,467 | -0.20(-0.65%) |
Oct 06, 2006 | 30.59 | 30.84 | 30.03 | 30.39 | 8,532,702 | -0.22(-0.72%) |
Oct 05, 2006 | 30.24 | 30.81 | 30.11 | 30.61 | 12,056,874 | +0.73(+2.45%) |
Oct 04, 2006 | 29.92 | 30.16 | 29.16 | 29.88 | 23,943,216 | -0.04(-0.15%) |
Oct 03, 2006 | 31.07 | 31.25 | 29.92 | 29.92 | 12,875,778 | -1.70(-5.37%) |
Oct 02, 2006 | 31.29 | 31.97 | 31.29 | 31.62 | 8,926,099 | +0.34(+1.08%) |
Sep 29, 2006 | 31.47 | 31.64 | 30.97 | 31.29 | 10,630,043 | -0.42(-1.34%) |
Sep 28, 2006 | 31.58 | 31.89 | 31.45 | 31.71 | 14,000,627 | +0.14(+0.44%) |
Sep 27, 2006 | 31.83 | 32.31 | 30.55 | 31.57 | 26,528,922 | -0.64(-1.98%) |
Sep 26, 2006 | 31.65 | 32.22 | 31.53 | 32.21 | 10,305,788 | +0.68(+2.16%) |
Sep 25, 2006 | 31.86 | 31.86 | 30.88 | 31.53 | 13,879,698 | -0.51(-1.60%) |
Sep 22, 2006 | 32.44 | 32.71 | 31.85 | 32.04 | 7,510,062 | -0.04(-0.11%) |
Sep 21, 2006 | 31.98 | 32.49 | 31.70 | 32.08 | 7,612,681 | +0.47(+1.48%) |
Sep 20, 2006 | 32.16 | 32.34 | 31.56 | 31.61 | 10,368,097 | -0.14(-0.44%) |
Sep 19, 2006 | 32.64 | 32.64 | 31.59 | 31.75 | 10,361,402 | -1.05(-3.21%) |
Sep 18, 2006 | 32.59 | 33.01 | 32.35 | 32.80 | 11,047,898 | +0.49(+1.52%) |
Sep 15, 2006 | 32.30 | 32.78 | 31.89 | 32.31 | 15,702,659 | +0.01(+0.02%) |
Sep 14, 2006 | 33.47 | 33.69 | 32.05 | 32.30 | 14,683,298 | -1.17(-3.50%) |
Sep 13, 2006 | 33.46 | 33.85 | 33.27 | 33.47 | 9,434,959 | +0.37(+1.13%) |
Sep 12, 2006 | 33.50 | 33.90 | 32.79 | 33.10 | 11,776,345 | -0.25(-0.75%) |
Sep 11, 2006 | 34.59 | 34.67 | 33.33 | 33.35 | 18,275,108 | -1.92(-5.44%) |
Sep 08, 2006 | 35.68 | 35.86 | 34.94 | 35.27 | 11,610,460 | -0.72(-2.01%) |
Sep 07, 2006 | 36.66 | 36.72 | 35.93 | 35.99 | 10,093,990 | -1.27(-3.40%) |
Sep 06, 2006 | 38.01 | 38.11 | 37.04 | 37.26 | 7,315,208 | -0.75(-1.98%) |
Sep 05, 2006 | 37.84 | 38.53 | 37.84 | 38.01 | 7,872,577 | +0.53(+1.43%) |
Sep 01, 2006 | 37.32 | 37.68 | 36.88 | 37.48 | 5,936,066 | -0.03(-0.08%) |
Aug 31, 2006 | 37.97 | 38.04 | 37.26 | 37.51 | 7,775,014 | -0.20(-0.54%) |
Aug 30, 2006 | 37.76 | 37.84 | 37.27 | 37.71 | 5,069,063 | +0.41(+1.10%) |
Aug 29, 2006 | 37.32 | 37.54 | 36.85 | 37.30 | 8,494,578 | -0.31(-0.82%) |
Aug 28, 2006 | 38.44 | 38.46 | 37.54 | 37.61 | 6,915,253 | -0.82(-2.13%) |
Aug 25, 2006 | 38.03 | 38.76 | 37.93 | 38.43 | 4,650,934 | +0.59(+1.55%) |
Aug 24, 2006 | 38.79 | 39.07 | 37.76 | 37.84 | 6,654,810 | -0.88(-2.27%) |
Aug 23, 2006 | 38.79 | 39.19 | 38.60 | 38.72 | 6,325,773 | +0.12(+0.32%) |
Aug 22, 2006 | 38.38 | 38.64 | 38.02 | 38.60 | 5,931,966 | +0.14(+0.36%) |
Aug 21, 2006 | 37.32 | 38.76 | 37.32 | 38.46 | 9,236,279 | +1.35(+3.63%) |
Aug 18, 2006 | 37.15 | 37.32 | 36.42 | 37.11 | 7,749,598 | -0.01(-0.02%) |
Aug 17, 2006 | 37.39 | 37.70 | 36.86 | 37.12 | 9,563,950 | -0.23(-0.63%) |
Aug 16, 2006 | 37.60 | 37.89 | 37.25 | 37.35 | 6,697,716 | +0.26(+0.69%) |
Aug 15, 2006 | 37.40 | 37.69 | 36.85 | 37.10 | 7,484,373 | -0.12(-0.31%) |
Aug 14, 2006 | 37.78 | 37.91 | 37.07 | 37.21 | 8,698,451 | -0.66(-1.74%) |
Aug 11, 2006 | 38.72 | 39.12 | 37.73 | 37.87 | 6,777,516 | -0.82(-2.12%) |
Aug 10, 2006 | 38.68 | 39.08 | 38.25 | 38.69 | 7,208,490 | -0.40(-1.03%) |
Aug 09, 2006 | 38.57 | 39.39 | 38.13 | 39.09 | 9,456,002 | +1.10(+2.89%) |
Aug 08, 2006 | 38.49 | 38.88 | 37.80 | 38.00 | 6,575,147 | -0.50(-1.29%) |
Aug 07, 2006 | 38.25 | 38.85 | 38.25 | 38.49 | 4,676,486 | +0.24(+0.63%) |
Aug 04, 2006 | 39.08 | 39.20 | 38.20 | 38.25 | 5,181,110 | -0.09(-0.23%) |
Aug 03, 2006 | 38.14 | 38.56 | 37.97 | 38.34 | 5,361,753 | -0.29(-0.76%) |
Aug 02, 2006 | 38.63 | 39.04 | 37.90 | 38.63 | 8,536,528 | +0.36(+0.94%) |