Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.94 | 31.10 | 29.85 | 30.03 | 3,849,323 | -0.88(-2.84%) |
Oct 30, 2006 | 30.85 | 31.08 | 30.36 | 30.90 | 2,259,528 | +0.14(+0.47%) |
Oct 27, 2006 | 31.16 | 31.26 | 30.75 | 30.76 | 1,911,993 | -0.69(-2.20%) |
Oct 26, 2006 | 31.20 | 31.89 | 30.93 | 31.45 | 1,884,678 | -0.11(-0.34%) |
Oct 25, 2006 | 31.83 | 32.70 | 30.93 | 31.56 | 5,107,782 | +0.94(+3.08%) |
Oct 24, 2006 | 30.52 | 30.82 | 30.29 | 30.62 | 2,708,027 | -0.12(-0.37%) |
Oct 23, 2006 | 30.94 | 31.47 | 30.30 | 30.73 | 3,093,428 | -0.53(-1.70%) |
Oct 20, 2006 | 31.18 | 31.55 | 31.05 | 31.26 | 3,018,573 | +0.23(+0.74%) |
Oct 19, 2006 | 28.69 | 31.10 | 28.69 | 31.03 | 4,137,739 | +1.76(+6.00%) |
Oct 18, 2006 | 30.33 | 30.67 | 28.72 | 29.28 | 4,130,682 | -0.80(-2.65%) |
Oct 17, 2006 | 30.97 | 31.11 | 29.97 | 30.08 | 3,128,969 | -1.32(-4.22%) |
Oct 16, 2006 | 30.93 | 31.63 | 30.93 | 31.40 | 1,808,559 | +0.39(+1.25%) |
Oct 13, 2006 | 30.93 | 31.55 | 30.79 | 31.01 | 1,675,305 | -0.10(-0.32%) |
Oct 12, 2006 | 31.01 | 31.47 | 30.87 | 31.11 | 1,756,605 | +0.11(+0.35%) |
Oct 11, 2006 | 31.80 | 31.85 | 30.78 | 31.00 | 2,169,956 | -0.94(-2.95%) |
Oct 10, 2006 | 31.68 | 32.58 | 31.65 | 31.95 | 2,101,417 | +0.42(+1.32%) |
Oct 09, 2006 | 31.76 | 31.81 | 31.12 | 31.53 | 3,045,677 | -0.20(-0.64%) |
Oct 06, 2006 | 32.69 | 32.74 | 31.63 | 31.73 | 1,557,272 | -1.06(-3.25%) |
Oct 05, 2006 | 32.19 | 32.85 | 32.03 | 32.79 | 1,870,994 | +0.42(+1.31%) |
Oct 04, 2006 | 31.18 | 32.74 | 30.91 | 32.37 | 2,052,993 | +1.02(+3.26%) |
Oct 03, 2006 | 30.97 | 31.71 | 30.74 | 31.35 | 1,765,678 | +0.42(+1.37%) |
Oct 02, 2006 | 32.18 | 32.18 | 30.92 | 30.92 | 1,983,076 | -1.14(-3.57%) |
Sep 29, 2006 | 31.83 | 32.09 | 31.23 | 32.07 | 2,010,101 | +0.06(+0.18%) |
Sep 28, 2006 | 32.45 | 32.93 | 31.66 | 32.01 | 2,552,092 | -0.58(-1.77%) |
Sep 27, 2006 | 32.22 | 32.66 | 31.87 | 32.59 | 1,416,564 | +0.30(+0.91%) |
Sep 26, 2006 | 31.29 | 32.32 | 30.90 | 32.29 | 1,606,183 | +0.88(+2.79%) |
Sep 25, 2006 | 31.36 | 31.59 | 30.64 | 31.41 | 1,648,453 | +0.19(+0.60%) |
Sep 22, 2006 | 31.64 | 31.88 | 31.10 | 31.23 | 1,509,393 | -0.66(-2.08%) |
Sep 21, 2006 | 32.62 | 33.01 | 31.74 | 31.89 | 1,484,718 | -0.52(-1.60%) |
Sep 20, 2006 | 32.57 | 33.45 | 32.11 | 32.41 | 1,510,480 | +0.08(+0.24%) |
Sep 19, 2006 | 32.13 | 32.35 | 31.50 | 32.33 | 2,040,281 | +0.21(+0.65%) |
Sep 18, 2006 | 32.63 | 32.97 | 32.02 | 32.12 | 1,570,365 | -0.63(-1.91%) |
Sep 15, 2006 | 32.83 | 33.58 | 32.36 | 32.74 | 3,827,154 | +0.12(+0.35%) |
Sep 14, 2006 | 33.34 | 33.49 | 32.37 | 32.63 | 1,752,107 | -0.92(-2.74%) |
Sep 13, 2006 | 32.82 | 34.15 | 32.79 | 33.55 | 1,761,837 | +0.63(+1.90%) |
Sep 12, 2006 | 31.46 | 32.97 | 31.04 | 32.92 | 1,694,923 | +1.18(+3.72%) |
Sep 11, 2006 | 30.84 | 31.76 | 30.03 | 31.74 | 2,632,927 | +0.65(+2.08%) |
Sep 08, 2006 | 31.33 | 31.65 | 30.90 | 31.10 | 1,944,020 | -0.35(-1.12%) |
Sep 07, 2006 | 31.11 | 32.06 | 30.93 | 31.45 | 1,857,109 | +0.30(+0.97%) |
Sep 06, 2006 | 32.36 | 32.44 | 31.10 | 31.15 | 2,229,776 | -1.23(-3.80%) |
Sep 05, 2006 | 33.23 | 33.26 | 32.28 | 32.38 | 2,110,485 | -0.74(-2.24%) |
Sep 01, 2006 | 33.20 | 33.60 | 32.83 | 33.12 | 584,165 | +0.16(+0.48%) |
Aug 31, 2006 | 32.87 | 33.17 | 32.31 | 32.96 | 1,079,684 | +0.32(+0.99%) |
Aug 30, 2006 | 33.62 | 33.62 | 32.28 | 32.64 | 1,866,541 | -0.96(-2.85%) |
Aug 29, 2006 | 33.61 | 33.68 | 32.48 | 33.59 | 1,244,919 | -0.10(-0.30%) |
Aug 28, 2006 | 32.55 | 33.99 | 32.38 | 33.69 | 1,601,231 | +1.27(+3.93%) |
Aug 25, 2006 | 32.93 | 32.93 | 32.04 | 32.42 | 993,684 | -0.47(-1.42%) |
Aug 24, 2006 | 33.03 | 33.38 | 32.38 | 32.89 | 1,305,381 | +0.14(+0.42%) |
Aug 23, 2006 | 33.74 | 34.31 | 32.66 | 32.75 | 1,482,489 | -1.10(-3.25%) |
Aug 22, 2006 | 34.33 | 34.97 | 33.68 | 33.85 | 1,236,169 | -0.66(-1.92%) |
Aug 21, 2006 | 34.38 | 34.90 | 33.93 | 34.51 | 1,417,865 | +0.04(+0.13%) |
Aug 18, 2006 | 34.73 | 34.73 | 33.78 | 34.47 | 1,229,181 | -0.15(-0.44%) |
Aug 17, 2006 | 34.43 | 35.00 | 34.26 | 34.62 | 1,056,863 | +0.17(+0.48%) |
Aug 16, 2006 | 34.17 | 34.46 | 33.65 | 34.46 | 1,763,511 | +0.60(+1.79%) |
Aug 15, 2006 | 33.12 | 33.93 | 32.80 | 33.85 | 1,117,415 | +1.40(+4.32%) |
Aug 14, 2006 | 32.93 | 33.60 | 32.41 | 32.45 | 996,321 | +0.22(+0.67%) |
Aug 11, 2006 | 33.20 | 33.20 | 32.07 | 32.23 | 923,316 | -0.89(-2.69%) |
Aug 10, 2006 | 31.33 | 33.42 | 31.29 | 33.13 | 2,394,831 | +1.73(+5.52%) |
Aug 09, 2006 | 33.11 | 33.44 | 31.33 | 31.39 | 1,913,014 | -1.31(-4.00%) |
Aug 08, 2006 | 33.48 | 33.82 | 32.61 | 32.70 | 1,080,169 | -0.72(-2.15%) |
Aug 07, 2006 | 33.65 | 33.91 | 32.94 | 33.42 | 982,101 | -0.40(-1.17%) |
Aug 04, 2006 | 34.83 | 35.61 | 33.64 | 33.82 | 2,258,899 | -0.54(-1.57%) |
Aug 03, 2006 | 32.77 | 34.74 | 32.23 | 34.36 | 1,771,104 | +1.58(+4.81%) |
Aug 02, 2006 | 31.94 | 33.05 | 31.80 | 32.78 | 1,452,901 | +0.72(+2.24%) |