Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 32.98 | 33.63 | 32.88 | 33.09 | 2,305,200 | +0.02(+0.08%) |
Oct 30, 2006 | 32.53 | 33.30 | 32.38 | 33.07 | 3,256,400 | +0.22(+0.65%) |
Oct 27, 2006 | 33.09 | 33.20 | 32.31 | 32.85 | 5,096,000 | -0.46(-1.38%) |
Oct 26, 2006 | 32.49 | 33.67 | 32.01 | 33.31 | 18,361,600 | +4.25(+14.64%) |
Oct 25, 2006 | 28.80 | 32.49 | 27.84 | 29.06 | 10,117,200 | +0.43(+1.50%) |
Oct 24, 2006 | 28.80 | 28.86 | 28.41 | 28.63 | 1,792,400 | -0.18(-0.62%) |
Oct 23, 2006 | 28.30 | 29.12 | 28.14 | 28.81 | 2,120,800 | +0.53(+1.87%) |
Oct 20, 2006 | 28.36 | 28.43 | 27.71 | 28.28 | 2,419,200 | -0.14(-0.51%) |
Oct 19, 2006 | 28.08 | 28.52 | 27.84 | 28.43 | 2,118,400 | +0.12(+0.41%) |
Oct 18, 2006 | 28.89 | 29.27 | 27.93 | 28.31 | 2,729,200 | -0.46(-1.58%) |
Oct 17, 2006 | 28.75 | 28.91 | 28.24 | 28.77 | 2,972,800 | -0.25(-0.84%) |
Oct 16, 2006 | 29.14 | 29.36 | 28.85 | 29.01 | 4,140,000 | -0.02(-0.09%) |
Oct 13, 2006 | 29.86 | 29.93 | 28.98 | 29.04 | 4,472,000 | -0.95(-3.17%) |
Oct 12, 2006 | 29.45 | 30.02 | 29.04 | 29.98 | 3,194,800 | +0.47(+1.61%) |
Oct 11, 2006 | 29.33 | 29.91 | 29.18 | 29.51 | 4,168,800 | +0.11(+0.36%) |
Oct 10, 2006 | 29.12 | 29.79 | 28.86 | 29.41 | 4,804,000 | +0.61(+2.10%) |
Oct 09, 2006 | 28.21 | 29.20 | 28.11 | 28.80 | 4,512,800 | +0.73(+2.58%) |
Oct 06, 2006 | 27.51 | 28.23 | 27.50 | 28.07 | 1,895,200 | +0.27(+0.99%) |
Oct 05, 2006 | 27.34 | 27.93 | 27.32 | 27.80 | 1,964,800 | +0.36(+1.31%) |
Oct 04, 2006 | 26.98 | 27.67 | 26.77 | 27.44 | 2,246,800 | +0.39(+1.44%) |
Oct 03, 2006 | 27.01 | 27.17 | 26.15 | 27.05 | 2,487,200 | -0.05(-0.18%) |
Oct 02, 2006 | 26.48 | 27.32 | 26.47 | 27.10 | 2,159,200 | +0.24(+0.89%) |
Sep 29, 2006 | 27.49 | 27.80 | 26.81 | 26.86 | 3,158,400 | -0.48(-1.77%) |
Sep 28, 2006 | 26.91 | 27.68 | 26.85 | 27.34 | 3,515,200 | +0.54(+2.01%) |
Sep 27, 2006 | 27.27 | 27.59 | 26.68 | 26.80 | 3,201,200 | -0.47(-1.72%) |
Sep 26, 2006 | 26.49 | 27.95 | 26.18 | 27.27 | 7,118,400 | +1.01(+3.87%) |
Sep 25, 2006 | 25.88 | 26.38 | 25.16 | 26.26 | 2,671,200 | +0.66(+2.56%) |
Sep 22, 2006 | 26.07 | 26.34 | 25.25 | 25.61 | 3,301,600 | -0.66(-2.49%) |
Sep 21, 2006 | 25.99 | 26.77 | 25.98 | 26.26 | 4,134,800 | +0.45(+1.72%) |
Sep 20, 2006 | 25.55 | 25.97 | 25.33 | 25.82 | 2,928,000 | +0.49(+1.93%) |
Sep 19, 2006 | 25.16 | 25.59 | 24.88 | 25.32 | 4,064,400 | +0.40(+1.60%) |
Sep 18, 2006 | 26.36 | 26.36 | 24.66 | 24.93 | 5,445,200 | -0.97(-3.76%) |
Sep 15, 2006 | 25.77 | 26.20 | 25.62 | 25.90 | 4,332,000 | +0.32(+1.25%) |
Sep 14, 2006 | 26.37 | 26.37 | 25.23 | 25.58 | 4,451,600 | -0.91(-3.44%) |
Sep 13, 2006 | 26.82 | 26.96 | 26.27 | 26.49 | 2,615,600 | -0.21(-0.81%) |
Sep 12, 2006 | 25.24 | 26.99 | 25.24 | 26.70 | 5,450,000 | +1.44(+5.72%) |
Sep 11, 2006 | 24.42 | 25.54 | 24.36 | 25.26 | 3,378,400 | +0.66(+2.68%) |
Sep 08, 2006 | 24.34 | 24.73 | 24.34 | 24.60 | 1,934,800 | +0.27(+1.09%) |
Sep 07, 2006 | 24.68 | 24.77 | 23.86 | 24.34 | 3,120,800 | -0.41(-1.68%) |
Sep 06, 2006 | 25.00 | 25.18 | 24.58 | 24.75 | 2,305,600 | -0.62(-2.46%) |
Sep 05, 2006 | 24.73 | 25.52 | 24.73 | 25.38 | 3,082,800 | +0.39(+1.58%) |
Sep 01, 2006 | 25.20 | 25.22 | 24.79 | 24.98 | 2,484,000 | -0.07(-0.26%) |
Aug 31, 2006 | 25.32 | 25.32 | 24.66 | 25.05 | 2,514,800 | -0.25(-1.01%) |
Aug 30, 2006 | 25.36 | 25.62 | 24.95 | 25.30 | 2,340,400 | -0.04(-0.16%) |
Aug 29, 2006 | 25.00 | 25.45 | 24.52 | 25.34 | 1,932,000 | +0.29(+1.16%) |
Aug 28, 2006 | 24.91 | 25.28 | 24.68 | 25.05 | 2,089,600 | -0.06(-0.26%) |
Aug 25, 2006 | 24.43 | 25.34 | 24.30 | 25.11 | 3,858,400 | +0.71(+2.93%) |
Aug 24, 2006 | 24.39 | 24.48 | 23.77 | 24.40 | 2,702,800 | +0.11(+0.45%) |
Aug 23, 2006 | 24.43 | 24.84 | 23.78 | 24.29 | 3,145,200 | -0.19(-0.78%) |
Aug 22, 2006 | 24.21 | 24.66 | 24.11 | 24.48 | 2,132,800 | +0.16(+0.64%) |
Aug 21, 2006 | 24.50 | 24.65 | 23.96 | 24.32 | 3,495,600 | -0.56(-2.25%) |
Aug 18, 2006 | 24.00 | 25.06 | 24.00 | 24.89 | 7,702,800 | +1.02(+4.27%) |
Aug 17, 2006 | 22.39 | 24.20 | 22.07 | 23.86 | 10,608,400 | +1.58(+7.09%) |
Aug 16, 2006 | 20.75 | 22.38 | 20.47 | 22.29 | 11,218,000 | +1.36(+6.50%) |
Aug 15, 2006 | 20.88 | 21.12 | 20.70 | 20.93 | 3,928,800 | +0.27(+1.31%) |
Aug 14, 2006 | 20.73 | 21.25 | 20.57 | 20.66 | 2,775,600 | +0.15(+0.73%) |
Aug 11, 2006 | 21.45 | 21.47 | 20.30 | 20.50 | 4,358,800 | -1.05(-4.87%) |
Aug 10, 2006 | 21.12 | 21.64 | 20.80 | 21.55 | 1,582,800 | -0.04(-0.19%) |
Aug 09, 2006 | 21.52 | 22.41 | 21.52 | 21.59 | 3,948,400 | +0.47(+2.22%) |
Aug 08, 2006 | 21.48 | 21.86 | 21.01 | 21.12 | 3,540,000 | -0.36(-1.65%) |
Aug 07, 2006 | 22.62 | 22.62 | 21.30 | 21.48 | 5,650,400 | -1.22(-5.40%) |
Aug 04, 2006 | 22.80 | 23.66 | 22.52 | 22.70 | 2,856,400 | +0.08(+0.35%) |
Aug 03, 2006 | 22.20 | 22.75 | 22.11 | 22.62 | 2,581,200 | +0.19(+0.85%) |
Aug 02, 2006 | 22.54 | 22.54 | 22.10 | 22.43 | 3,262,400 | +0.01(+0.07%) |