Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 37.00 | 37.27 | 36.31 | 36.75 | 2,523,373 | -0.38(-1.02%) |
Oct 30, 2006 | 36.44 | 37.39 | 36.32 | 37.13 | 1,733,084 | +0.92(+2.54%) |
Oct 27, 2006 | 37.07 | 37.35 | 36.10 | 36.21 | 1,414,195 | -1.07(-2.87%) |
Oct 26, 2006 | 37.11 | 37.40 | 36.63 | 37.28 | 1,504,278 | +0.41(+1.11%) |
Oct 25, 2006 | 36.74 | 37.25 | 36.55 | 36.87 | 3,185,890 | +0.33(+0.90%) |
Oct 24, 2006 | 36.05 | 36.57 | 35.72 | 36.54 | 2,859,998 | +0.62(+1.73%) |
Oct 23, 2006 | 35.19 | 36.00 | 34.57 | 35.92 | 3,398,454 | +0.84(+2.39%) |
Oct 20, 2006 | 35.05 | 35.26 | 34.38 | 35.08 | 2,262,375 | +0.15(+0.43%) |
Oct 19, 2006 | 35.17 | 35.26 | 34.32 | 34.93 | 2,539,608 | -0.32(-0.91%) |
Oct 18, 2006 | 35.07 | 35.41 | 34.81 | 35.25 | 2,836,004 | +0.45(+1.29%) |
Oct 17, 2006 | 35.00 | 35.15 | 34.40 | 34.80 | 2,567,839 | -0.50(-1.42%) |
Oct 16, 2006 | 35.20 | 35.41 | 34.56 | 35.30 | 2,380,293 | +0.41(+1.18%) |
Oct 13, 2006 | 35.21 | 35.49 | 34.70 | 34.89 | 2,803,249 | -0.40(-1.13%) |
Oct 12, 2006 | 34.80 | 35.70 | 34.80 | 35.29 | 2,368,026 | +0.54(+1.55%) |
Oct 11, 2006 | 35.70 | 35.70 | 34.26 | 34.75 | 2,884,446 | -0.94(-2.63%) |
Oct 10, 2006 | 35.48 | 35.83 | 35.13 | 35.69 | 2,443,199 | +0.42(+1.19%) |
Oct 09, 2006 | 34.99 | 35.68 | 34.16 | 35.27 | 2,501,773 | +0.17(+0.48%) |
Oct 06, 2006 | 35.05 | 35.25 | 34.85 | 35.10 | 2,262,207 | -0.06(-0.17%) |
Oct 05, 2006 | 34.01 | 35.16 | 33.82 | 35.16 | 3,214,512 | +1.04(+3.05%) |
Oct 04, 2006 | 33.17 | 34.20 | 33.17 | 34.12 | 2,895,411 | +0.83(+2.49%) |
Oct 03, 2006 | 33.30 | 33.80 | 33.00 | 33.29 | 2,495,790 | -0.23(-0.69%) |
Oct 02, 2006 | 34.36 | 35.07 | 33.32 | 33.52 | 3,513,599 | -1.26(-3.62%) |
Sep 29, 2006 | 34.62 | 35.07 | 34.22 | 34.78 | 2,827,463 | +0.25(+0.72%) |
Sep 28, 2006 | 34.83 | 34.87 | 34.32 | 34.53 | 2,727,516 | -0.18(-0.52%) |
Sep 27, 2006 | 34.85 | 35.52 | 34.46 | 34.71 | 3,239,103 | -0.04(-0.12%) |
Sep 26, 2006 | 36.49 | 36.70 | 34.62 | 34.75 | 5,253,307 | -1.89(-5.16%) |
Sep 25, 2006 | 35.94 | 36.65 | 35.36 | 36.64 | 2,444,048 | +0.55(+1.52%) |
Sep 22, 2006 | 36.48 | 36.53 | 35.80 | 36.09 | 931,852 | -0.44(-1.20%) |
Sep 21, 2006 | 37.27 | 37.27 | 36.43 | 36.53 | 2,177,572 | -0.38(-1.03%) |
Sep 20, 2006 | 36.05 | 37.23 | 36.05 | 36.91 | 2,872,904 | +0.77(+2.13%) |
Sep 19, 2006 | 36.31 | 36.61 | 35.49 | 36.14 | 2,169,045 | -0.15(-0.41%) |
Sep 18, 2006 | 36.01 | 36.85 | 35.98 | 36.29 | 2,540,439 | +0.50(+1.40%) |
Sep 15, 2006 | 34.61 | 36.41 | 34.47 | 35.79 | 6,164,070 | +1.30(+3.77%) |
Sep 14, 2006 | 34.40 | 34.84 | 34.26 | 34.49 | 2,258,618 | -0.06(-0.17%) |
Sep 13, 2006 | 34.24 | 34.76 | 33.87 | 34.55 | 2,372,222 | +0.25(+0.73%) |
Sep 12, 2006 | 33.59 | 34.32 | 33.45 | 34.30 | 2,293,440 | +0.76(+2.27%) |
Sep 11, 2006 | 33.23 | 34.05 | 32.90 | 33.54 | 3,431,988 | +0.05(+0.15%) |
Sep 08, 2006 | 31.98 | 33.58 | 31.79 | 33.49 | 4,335,774 | +2.01(+6.39%) |
Sep 07, 2006 | 33.00 | 33.00 | 31.44 | 31.48 | 4,383,500 | -1.74(-5.24%) |
Sep 06, 2006 | 33.73 | 33.89 | 33.14 | 33.22 | 2,567,749 | -0.99(-2.89%) |
Sep 05, 2006 | 33.82 | 34.31 | 33.56 | 34.21 | 1,868,539 | +0.22(+0.65%) |
Sep 01, 2006 | 34.81 | 34.88 | 33.86 | 33.99 | 2,640,297 | -0.77(-2.22%) |
Aug 31, 2006 | 34.35 | 35.04 | 34.30 | 34.76 | 2,256,048 | +0.49(+1.43%) |
Aug 30, 2006 | 33.82 | 34.44 | 33.17 | 34.27 | 2,198,631 | +0.69(+2.05%) |
Aug 29, 2006 | 33.68 | 34.19 | 33.30 | 33.58 | 2,102,442 | -0.31(-0.91%) |
Aug 28, 2006 | 33.53 | 34.18 | 33.47 | 33.89 | 1,933,530 | +0.38(+1.13%) |
Aug 25, 2006 | 33.03 | 33.89 | 33.02 | 33.51 | 1,700,425 | +0.26(+0.78%) |
Aug 24, 2006 | 33.90 | 34.04 | 33.12 | 33.25 | 1,393,375 | -0.45(-1.34%) |
Aug 23, 2006 | 33.40 | 34.20 | 33.17 | 33.70 | 1,895,965 | +0.29(+0.87%) |
Aug 22, 2006 | 33.68 | 34.40 | 33.36 | 33.41 | 2,698,092 | -0.37(-1.10%) |
Aug 21, 2006 | 34.29 | 34.57 | 33.78 | 33.78 | 2,286,639 | -0.83(-2.40%) |
Aug 18, 2006 | 33.94 | 34.94 | 32.40 | 34.61 | 9,425,736 | -0.38(-1.09%) |
Aug 17, 2006 | 34.61 | 35.35 | 34.58 | 34.99 | 6,360,795 | +0.57(+1.66%) |
Aug 16, 2006 | 34.75 | 34.79 | 33.45 | 34.42 | 4,358,454 | +0.59(+1.74%) |
Aug 15, 2006 | 32.65 | 34.03 | 32.58 | 33.83 | 4,816,092 | +1.48(+4.57%) |
Aug 14, 2006 | 32.56 | 32.71 | 32.14 | 32.35 | 4,041,755 | +0.02(+0.06%) |
Aug 11, 2006 | 32.98 | 32.98 | 32.11 | 32.33 | 3,912,097 | -0.82(-2.47%) |
Aug 10, 2006 | 32.79 | 33.50 | 32.74 | 33.15 | 2,714,090 | +0.25(+0.76%) |
Aug 09, 2006 | 32.79 | 33.63 | 32.61 | 32.90 | 2,049,405 | +0.53(+1.64%) |
Aug 08, 2006 | 33.06 | 33.48 | 32.26 | 32.37 | 2,354,378 | -0.69(-2.09%) |
Aug 07, 2006 | 33.10 | 33.25 | 32.27 | 33.06 | 1,753,312 | -0.25(-0.75%) |
Aug 04, 2006 | 34.12 | 34.74 | 32.82 | 33.31 | 2,313,194 | -0.43(-1.27%) |
Aug 03, 2006 | 32.67 | 34.05 | 31.76 | 33.74 | 2,251,497 | +0.99(+3.02%) |
Aug 02, 2006 | 33.54 | 33.71 | 32.67 | 32.75 | 3,275,757 | -0.23(-0.70%) |