Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 31.82 | 32.04 | 31.01 | 31.10 | 2,867,685 | -0.66(-2.07%) |
Oct 30, 2006 | 30.76 | 31.91 | 30.48 | 31.76 | 3,437,416 | +1.00(+3.25%) |
Oct 27, 2006 | 31.51 | 31.66 | 30.72 | 30.76 | 4,090,734 | -1.01(-3.18%) |
Oct 26, 2006 | 31.53 | 31.79 | 31.24 | 31.77 | 3,146,765 | +0.50(+1.60%) |
Oct 25, 2006 | 32.18 | 32.52 | 31.17 | 31.27 | 3,344,085 | -0.83(-2.58%) |
Oct 24, 2006 | 31.72 | 32.24 | 31.62 | 32.10 | 3,526,179 | +0.38(+1.20%) |
Oct 23, 2006 | 30.97 | 31.83 | 30.82 | 31.72 | 2,969,695 | +0.72(+2.31%) |
Oct 20, 2006 | 31.28 | 31.34 | 30.67 | 31.00 | 2,966,193 | -0.07(-0.23%) |
Oct 19, 2006 | 31.29 | 31.63 | 30.90 | 31.07 | 2,016,591 | -0.22(-0.69%) |
Oct 18, 2006 | 31.13 | 31.43 | 31.00 | 31.29 | 2,886,412 | +0.44(+1.43%) |
Oct 17, 2006 | 31.11 | 31.11 | 30.30 | 30.85 | 2,841,041 | -0.26(-0.84%) |
Oct 16, 2006 | 30.76 | 31.28 | 30.62 | 31.11 | 2,390,676 | +0.20(+0.64%) |
Oct 13, 2006 | 30.94 | 31.14 | 30.77 | 30.92 | 2,137,936 | -0.15(-0.49%) |
Oct 12, 2006 | 30.04 | 31.10 | 30.03 | 31.07 | 4,088,906 | +1.06(+3.52%) |
Oct 11, 2006 | 29.79 | 30.32 | 29.58 | 30.01 | 2,735,529 | -0.03(-0.11%) |
Oct 10, 2006 | 29.92 | 30.21 | 29.68 | 30.04 | 2,271,310 | +0.12(+0.42%) |
Oct 09, 2006 | 29.19 | 30.05 | 29.09 | 29.92 | 2,199,294 | +0.56(+1.92%) |
Oct 06, 2006 | 29.85 | 29.85 | 29.26 | 29.35 | 2,818,355 | -0.49(-1.65%) |
Oct 05, 2006 | 29.67 | 30.05 | 28.97 | 29.85 | 4,460,708 | +0.16(+0.55%) |
Oct 04, 2006 | 28.90 | 29.70 | 28.69 | 29.68 | 4,495,422 | +0.76(+2.63%) |
Oct 03, 2006 | 28.24 | 28.94 | 28.00 | 28.92 | 3,589,517 | +0.79(+2.83%) |
Oct 02, 2006 | 27.72 | 28.60 | 27.66 | 28.12 | 3,458,731 | +0.34(+1.23%) |
Sep 29, 2006 | 28.75 | 28.83 | 27.63 | 27.78 | 4,398,132 | -0.95(-3.31%) |
Sep 28, 2006 | 28.54 | 28.85 | 28.24 | 28.74 | 2,934,829 | +0.11(+0.39%) |
Sep 27, 2006 | 28.37 | 28.76 | 28.07 | 28.62 | 3,798,864 | +0.25(+0.88%) |
Sep 26, 2006 | 28.21 | 28.58 | 27.99 | 28.37 | 4,350,021 | -0.30(-1.03%) |
Sep 25, 2006 | 28.03 | 28.74 | 27.92 | 28.67 | 3,761,410 | +0.70(+2.51%) |
Sep 22, 2006 | 27.79 | 28.30 | 27.60 | 27.97 | 4,363,114 | +0.02(+0.07%) |
Sep 21, 2006 | 28.51 | 28.66 | 27.83 | 27.95 | 4,412,901 | -0.62(-2.16%) |
Sep 20, 2006 | 28.39 | 28.89 | 27.96 | 28.56 | 6,552,056 | +0.70(+2.52%) |
Sep 19, 2006 | 27.52 | 28.09 | 27.39 | 27.86 | 3,611,898 | +0.34(+1.24%) |
Sep 18, 2006 | 27.63 | 28.04 | 27.17 | 27.52 | 3,753,798 | +0.20(+0.72%) |
Sep 15, 2006 | 27.91 | 27.91 | 27.20 | 27.32 | 6,263,232 | -0.28(-1.02%) |
Sep 14, 2006 | 27.55 | 27.81 | 27.36 | 27.61 | 4,268,565 | -0.26(-0.94%) |
Sep 13, 2006 | 26.71 | 28.05 | 26.63 | 27.87 | 10,062,097 | +1.02(+3.79%) |
Sep 12, 2006 | 26.15 | 27.06 | 26.11 | 26.85 | 5,188,173 | +0.74(+2.84%) |
Sep 11, 2006 | 25.94 | 26.27 | 25.73 | 26.11 | 3,456,600 | +0.16(+0.61%) |
Sep 08, 2006 | 25.29 | 26.01 | 25.09 | 25.95 | 4,730,349 | +0.68(+2.70%) |
Sep 07, 2006 | 24.79 | 25.67 | 24.76 | 25.27 | 4,203,096 | +0.37(+1.50%) |
Sep 06, 2006 | 24.47 | 25.00 | 24.41 | 24.89 | 2,941,376 | +0.16(+0.66%) |
Sep 05, 2006 | 25.01 | 25.21 | 24.60 | 24.73 | 3,872,250 | -0.19(-0.76%) |
Sep 01, 2006 | 24.63 | 25.08 | 24.46 | 24.92 | 6,226,082 | +0.39(+1.58%) |
Aug 31, 2006 | 23.94 | 24.61 | 23.81 | 24.53 | 8,543,373 | +1.36(+5.87%) |
Aug 30, 2006 | 23.12 | 23.30 | 22.83 | 23.17 | 3,012,478 | +0.25(+1.09%) |
Aug 29, 2006 | 22.69 | 22.99 | 22.29 | 22.92 | 3,499,992 | +0.16(+0.72%) |
Aug 28, 2006 | 22.36 | 22.94 | 22.35 | 22.76 | 2,183,460 | +0.39(+1.76%) |
Aug 25, 2006 | 22.46 | 22.50 | 21.88 | 22.36 | 5,464,817 | -0.09(-0.41%) |
Aug 24, 2006 | 23.43 | 23.43 | 22.30 | 22.46 | 7,600,470 | -1.00(-4.28%) |
Aug 23, 2006 | 23.76 | 23.81 | 23.36 | 23.46 | 2,181,481 | -0.46(-1.92%) |
Aug 22, 2006 | 23.63 | 24.08 | 23.48 | 23.92 | 3,140,979 | +0.29(+1.22%) |
Aug 21, 2006 | 23.80 | 23.96 | 23.55 | 23.63 | 3,014,761 | -0.46(-1.91%) |
Aug 18, 2006 | 24.47 | 24.47 | 23.32 | 24.09 | 6,234,608 | +0.12(+0.49%) |
Aug 17, 2006 | 24.10 | 24.55 | 23.94 | 23.97 | 4,042,165 | -0.01(-0.03%) |
Aug 16, 2006 | 23.64 | 24.27 | 23.58 | 23.98 | 4,902,090 | +0.26(+1.08%) |
Aug 15, 2006 | 23.58 | 23.82 | 23.08 | 23.72 | 3,100,632 | +0.86(+3.76%) |
Aug 14, 2006 | 23.05 | 23.54 | 22.82 | 22.86 | 2,861,899 | +0.33(+1.46%) |
Aug 11, 2006 | 22.38 | 22.89 | 22.38 | 22.53 | 2,591,194 | +0.28(+1.27%) |
Aug 10, 2006 | 22.01 | 22.40 | 21.71 | 22.25 | 4,222,585 | +0.18(+0.80%) |
Aug 09, 2006 | 22.62 | 22.82 | 22.06 | 22.08 | 2,558,459 | -0.30(-1.32%) |
Aug 08, 2006 | 22.73 | 22.94 | 22.36 | 22.37 | 3,793,536 | -0.26(-1.16%) |
Aug 07, 2006 | 22.66 | 23.03 | 22.50 | 22.63 | 3,811,654 | -0.28(-1.20%) |
Aug 04, 2006 | 23.63 | 23.80 | 22.78 | 22.91 | 2,917,776 | -0.49(-2.08%) |
Aug 03, 2006 | 21.91 | 23.58 | 21.87 | 23.40 | 7,483,844 | +1.48(+6.77%) |
Aug 02, 2006 | 22.34 | 22.40 | 21.75 | 21.91 | 3,923,255 | -0.42(-1.88%) |