Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 35.67 | 35.90 | 35.22 | 35.37 | 6,872,785 | +0.06(+0.16%) |
Oct 30, 2006 | 34.53 | 35.45 | 34.39 | 35.32 | 5,786,178 | +0.65(+1.88%) |
Oct 27, 2006 | 34.98 | 35.28 | 34.55 | 34.66 | 6,295,667 | -0.35(-0.99%) |
Oct 26, 2006 | 34.90 | 35.05 | 34.43 | 35.01 | 6,347,053 | +0.10(+0.28%) |
Oct 25, 2006 | 35.32 | 35.45 | 34.37 | 34.91 | 7,639,986 | -0.52(-1.46%) |
Oct 24, 2006 | 35.44 | 36.01 | 35.25 | 35.43 | 5,651,856 | -0.08(-0.22%) |
Oct 23, 2006 | 34.77 | 36.65 | 34.57 | 35.51 | 7,301,681 | +0.18(+0.51%) |
Oct 20, 2006 | 35.62 | 35.66 | 35.04 | 35.33 | 4,843,265 | -0.17(-0.49%) |
Oct 19, 2006 | 36.01 | 36.05 | 35.30 | 35.50 | 4,165,405 | -0.37(-1.04%) |
Oct 18, 2006 | 36.53 | 36.83 | 35.57 | 35.87 | 6,835,456 | -0.34(-0.94%) |
Oct 17, 2006 | 36.56 | 36.97 | 35.79 | 36.21 | 7,108,631 | -1.02(-2.73%) |
Oct 16, 2006 | 37.28 | 37.45 | 37.00 | 37.23 | 4,075,596 | +0.31(+0.83%) |
Oct 13, 2006 | 37.05 | 37.35 | 36.67 | 36.92 | 4,748,771 | -0.12(-0.33%) |
Oct 12, 2006 | 35.89 | 37.21 | 35.85 | 37.04 | 9,404,454 | +1.40(+3.93%) |
Oct 11, 2006 | 35.83 | 36.25 | 35.32 | 35.64 | 4,023,273 | -0.32(-0.89%) |
Oct 10, 2006 | 35.89 | 36.03 | 35.60 | 35.96 | 5,469,739 | +0.27(+0.75%) |
Oct 09, 2006 | 35.27 | 35.85 | 35.09 | 35.69 | 5,011,637 | +0.19(+0.52%) |
Oct 06, 2006 | 36.07 | 36.17 | 35.46 | 35.51 | 5,677,315 | -0.89(-2.44%) |
Oct 05, 2006 | 36.24 | 36.49 | 35.82 | 36.40 | 7,006,327 | +0.16(+0.44%) |
Oct 04, 2006 | 34.88 | 36.39 | 34.80 | 36.24 | 9,820,854 | +1.28(+3.66%) |
Oct 03, 2006 | 34.08 | 35.09 | 33.88 | 34.96 | 5,864,741 | +0.88(+2.57%) |
Oct 02, 2006 | 34.29 | 34.55 | 33.81 | 34.08 | 4,347,365 | -0.21(-0.62%) |
Sep 29, 2006 | 34.95 | 35.09 | 34.23 | 34.29 | 5,123,625 | -0.47(-1.34%) |
Sep 28, 2006 | 34.70 | 35.14 | 34.14 | 34.76 | 5,746,038 | -0.11(-0.31%) |
Sep 27, 2006 | 34.93 | 35.74 | 34.60 | 34.87 | 5,912,379 | -0.47(-1.34%) |
Sep 26, 2006 | 35.47 | 35.93 | 35.00 | 35.34 | 6,202,266 | -0.21(-0.59%) |
Sep 25, 2006 | 34.79 | 35.81 | 34.34 | 35.55 | 7,321,360 | +0.77(+2.21%) |
Sep 22, 2006 | 33.95 | 35.10 | 33.93 | 34.78 | 8,412,653 | +0.32(+0.93%) |
Sep 21, 2006 | 35.48 | 35.51 | 34.36 | 34.46 | 10,180,245 | -0.65(-1.84%) |
Sep 20, 2006 | 34.47 | 35.62 | 34.43 | 35.11 | 13,631,866 | +0.79(+2.29%) |
Sep 19, 2006 | 34.64 | 34.80 | 33.93 | 34.32 | 9,366,031 | -0.31(-0.91%) |
Sep 18, 2006 | 34.34 | 34.68 | 34.14 | 34.64 | 7,218,276 | +0.17(+0.50%) |
Sep 15, 2006 | 33.87 | 34.56 | 33.74 | 34.46 | 11,035,067 | +0.88(+2.61%) |
Sep 14, 2006 | 33.13 | 33.75 | 33.00 | 33.59 | 8,103,867 | +0.06(+0.19%) |
Sep 13, 2006 | 33.26 | 33.66 | 32.95 | 33.52 | 15,419,762 | +0.14(+0.42%) |
Sep 12, 2006 | 29.69 | 33.70 | 29.60 | 33.38 | 43,661,548 | +2.80(+9.15%) |
Sep 11, 2006 | 29.74 | 31.11 | 29.74 | 30.58 | 18,012,656 | +0.93(+3.15%) |
Sep 08, 2006 | 28.88 | 29.68 | 28.51 | 29.65 | 10,845,141 | +0.83(+2.89%) |
Sep 07, 2006 | 29.62 | 29.62 | 28.81 | 28.82 | 12,891,998 | -0.79(-2.68%) |
Sep 06, 2006 | 30.48 | 30.48 | 29.61 | 29.61 | 9,853,028 | -0.92(-3.00%) |
Sep 05, 2006 | 30.57 | 30.71 | 30.20 | 30.53 | 7,652,950 | +0.22(+0.74%) |
Sep 01, 2006 | 30.33 | 30.58 | 29.91 | 30.30 | 7,511,911 | +0.21(+0.70%) |
Aug 31, 2006 | 29.75 | 30.14 | 29.68 | 30.09 | 7,100,197 | +0.47(+1.60%) |
Aug 30, 2006 | 29.58 | 30.22 | 29.42 | 29.62 | 9,146,117 | +0.03(+0.11%) |
Aug 29, 2006 | 29.73 | 29.80 | 29.20 | 29.59 | 5,883,172 | +0.06(+0.20%) |
Aug 28, 2006 | 29.21 | 29.86 | 29.20 | 29.53 | 5,947,053 | +0.35(+1.21%) |
Aug 25, 2006 | 29.16 | 29.37 | 29.01 | 29.18 | 4,648,185 | -0.08(-0.26%) |
Aug 24, 2006 | 29.61 | 29.69 | 28.91 | 29.25 | 8,166,968 | -0.43(-1.45%) |
Aug 23, 2006 | 30.03 | 30.10 | 29.53 | 29.68 | 5,152,988 | -0.35(-1.15%) |
Aug 22, 2006 | 30.40 | 30.48 | 29.96 | 30.03 | 6,098,713 | -0.49(-1.59%) |
Aug 21, 2006 | 31.12 | 31.12 | 30.44 | 30.51 | 5,861,149 | -0.87(-2.77%) |
Aug 18, 2006 | 31.73 | 31.73 | 30.90 | 31.39 | 3,863,179 | -0.10(-0.33%) |
Aug 17, 2006 | 31.47 | 31.92 | 31.34 | 31.49 | 4,176,182 | +0.04(+0.14%) |
Aug 16, 2006 | 30.76 | 31.51 | 30.42 | 31.44 | 7,150,021 | +0.69(+2.23%) |
Aug 15, 2006 | 30.09 | 30.82 | 29.96 | 30.76 | 7,609,685 | +1.28(+4.34%) |
Aug 14, 2006 | 29.68 | 30.25 | 29.39 | 29.48 | 4,305,663 | -0.13(-0.45%) |
Aug 11, 2006 | 29.77 | 29.86 | 29.25 | 29.61 | 4,924,640 | -0.10(-0.32%) |
Aug 10, 2006 | 28.81 | 29.94 | 28.68 | 29.71 | 8,265,211 | +0.93(+3.25%) |
Aug 09, 2006 | 30.05 | 30.09 | 28.75 | 28.77 | 8,796,878 | -0.75(-2.54%) |
Aug 08, 2006 | 30.60 | 30.63 | 29.49 | 29.52 | 8,733,934 | -1.08(-3.54%) |
Aug 07, 2006 | 30.67 | 30.87 | 30.17 | 30.60 | 5,099,728 | -0.35(-1.14%) |
Aug 04, 2006 | 30.89 | 31.36 | 30.52 | 30.96 | 11,520,503 | +0.90(+2.98%) |
Aug 03, 2006 | 28.94 | 30.25 | 28.89 | 30.06 | 9,069,272 | +0.98(+3.37%) |
Aug 02, 2006 | 28.83 | 29.38 | 28.75 | 29.08 | 4,115,580 | +0.45(+1.59%) |