Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.99 | 35.33 | 34.70 | 35.13 | 2,430,944 | +0.12(+0.35%) |
Oct 30, 2006 | 34.57 | 35.08 | 34.54 | 35.01 | 2,022,408 | +0.39(+1.13%) |
Oct 27, 2006 | 34.99 | 35.21 | 34.47 | 34.61 | 2,455,715 | -0.53(-1.51%) |
Oct 26, 2006 | 34.47 | 35.23 | 34.25 | 35.15 | 3,080,007 | +0.62(+1.79%) |
Oct 25, 2006 | 34.30 | 34.75 | 34.13 | 34.53 | 4,353,024 | +0.12(+0.35%) |
Oct 24, 2006 | 34.60 | 34.92 | 34.25 | 34.40 | 2,992,239 | -0.46(-1.33%) |
Oct 23, 2006 | 33.71 | 34.88 | 33.71 | 34.87 | 2,899,307 | +0.95(+2.80%) |
Oct 20, 2006 | 34.18 | 34.19 | 33.82 | 33.92 | 2,235,399 | -0.14(-0.41%) |
Oct 19, 2006 | 33.80 | 34.34 | 33.71 | 34.06 | 3,091,624 | -0.08(-0.23%) |
Oct 18, 2006 | 33.58 | 34.22 | 33.47 | 34.13 | 3,208,319 | +0.95(+2.86%) |
Oct 17, 2006 | 33.35 | 33.64 | 33.05 | 33.18 | 2,000,206 | -0.27(-0.81%) |
Oct 16, 2006 | 33.38 | 33.89 | 33.04 | 33.45 | 3,268,141 | +0.02(+0.05%) |
Oct 13, 2006 | 33.99 | 34.02 | 33.37 | 33.44 | 4,056,416 | -0.51(-1.52%) |
Oct 12, 2006 | 34.09 | 34.53 | 33.91 | 33.95 | 5,672,092 | -0.19(-0.56%) |
Oct 11, 2006 | 34.65 | 34.81 | 33.81 | 34.14 | 3,530,297 | -0.67(-1.93%) |
Oct 10, 2006 | 34.89 | 35.10 | 34.48 | 34.81 | 2,463,146 | -0.05(-0.15%) |
Oct 09, 2006 | 34.35 | 34.97 | 34.15 | 34.87 | 1,942,184 | +0.40(+1.16%) |
Oct 06, 2006 | 34.83 | 34.83 | 34.35 | 34.47 | 2,853,568 | -0.37(-1.05%) |
Oct 05, 2006 | 34.98 | 35.03 | 34.37 | 34.83 | 3,121,370 | -0.22(-0.62%) |
Oct 04, 2006 | 34.34 | 35.08 | 33.94 | 35.05 | 4,637,806 | +0.63(+1.82%) |
Oct 03, 2006 | 33.55 | 34.50 | 33.38 | 34.42 | 3,858,163 | +0.79(+2.36%) |
Oct 02, 2006 | 33.32 | 34.10 | 33.26 | 33.63 | 2,899,594 | +0.27(+0.81%) |
Sep 29, 2006 | 33.68 | 33.86 | 33.32 | 33.36 | 1,670,730 | -0.47(-1.39%) |
Sep 28, 2006 | 33.82 | 34.13 | 33.37 | 33.83 | 2,747,275 | +0.07(+0.21%) |
Sep 27, 2006 | 34.14 | 34.49 | 33.66 | 33.76 | 3,500,555 | -0.43(-1.25%) |
Sep 26, 2006 | 33.90 | 34.33 | 33.75 | 34.19 | 5,605,638 | +0.24(+0.72%) |
Sep 25, 2006 | 33.49 | 33.94 | 32.95 | 33.94 | 5,738,504 | +0.46(+1.38%) |
Sep 22, 2006 | 33.39 | 33.55 | 32.79 | 33.48 | 5,063,666 | -0.01(-0.03%) |
Sep 21, 2006 | 32.22 | 33.62 | 32.16 | 33.49 | 10,315,091 | +1.11(+3.42%) |
Sep 20, 2006 | 32.32 | 32.57 | 31.98 | 32.38 | 7,733,958 | +0.21(+0.65%) |
Sep 19, 2006 | 32.52 | 32.63 | 32.00 | 32.17 | 4,875,793 | -0.36(-1.10%) |
Sep 18, 2006 | 32.50 | 32.82 | 32.43 | 32.53 | 3,576,589 | +0.00(+0.00%) |
Sep 15, 2006 | 32.70 | 32.72 | 32.21 | 32.53 | 8,584,615 | +0.16(+0.48%) |
Sep 14, 2006 | 31.79 | 32.47 | 31.79 | 32.37 | 8,040,422 | +0.41(+1.28%) |
Sep 13, 2006 | 31.68 | 31.96 | 31.43 | 31.96 | 3,462,437 | +0.10(+0.30%) |
Sep 12, 2006 | 31.25 | 31.94 | 31.12 | 31.87 | 6,227,601 | +0.53(+1.70%) |
Sep 11, 2006 | 29.65 | 31.48 | 29.50 | 31.34 | 6,983,690 | +1.60(+5.36%) |
Sep 08, 2006 | 29.43 | 29.86 | 29.33 | 29.74 | 1,799,193 | +0.27(+0.92%) |
Sep 07, 2006 | 29.31 | 29.80 | 29.21 | 29.47 | 2,593,108 | +0.08(+0.27%) |
Sep 06, 2006 | 29.84 | 29.97 | 29.30 | 29.39 | 3,663,577 | -0.66(-2.21%) |
Sep 05, 2006 | 29.77 | 30.18 | 29.66 | 30.05 | 2,349,101 | +0.19(+0.64%) |
Sep 01, 2006 | 29.47 | 30.27 | 29.43 | 29.86 | 3,292,201 | +0.45(+1.54%) |
Aug 31, 2006 | 29.40 | 29.57 | 29.03 | 29.41 | 2,702,981 | +0.13(+0.45%) |
Aug 30, 2006 | 28.99 | 29.37 | 28.73 | 29.28 | 2,371,673 | +0.17(+0.57%) |
Aug 29, 2006 | 29.08 | 29.19 | 28.64 | 29.11 | 3,419,168 | +0.09(+0.30%) |
Aug 28, 2006 | 28.74 | 29.25 | 28.73 | 29.03 | 2,740,003 | +0.24(+0.85%) |
Aug 25, 2006 | 29.21 | 29.29 | 28.73 | 28.78 | 3,721,026 | -0.46(-1.58%) |
Aug 24, 2006 | 29.54 | 29.93 | 28.75 | 29.24 | 7,024,653 | -1.01(-3.34%) |
Aug 23, 2006 | 30.75 | 30.82 | 30.11 | 30.25 | 3,014,044 | -0.51(-1.64%) |
Aug 22, 2006 | 30.82 | 30.95 | 30.60 | 30.76 | 1,922,271 | +0.00(+0.00%) |
Aug 21, 2006 | 31.00 | 31.03 | 30.64 | 30.76 | 2,548,568 | -0.31(-1.01%) |
Aug 18, 2006 | 31.76 | 31.79 | 31.07 | 31.07 | 2,932,168 | -0.58(-1.82%) |
Aug 17, 2006 | 30.96 | 31.78 | 30.96 | 31.65 | 2,505,548 | +0.47(+1.51%) |
Aug 16, 2006 | 31.00 | 31.21 | 30.48 | 31.18 | 2,699,744 | +0.38(+1.25%) |
Aug 15, 2006 | 30.61 | 31.00 | 30.47 | 30.80 | 2,211,244 | +0.44(+1.47%) |
Aug 14, 2006 | 30.64 | 31.02 | 30.34 | 30.35 | 2,302,949 | +0.06(+0.20%) |
Aug 11, 2006 | 30.47 | 30.63 | 30.00 | 30.29 | 2,272,577 | -0.24(-0.80%) |
Aug 10, 2006 | 29.72 | 30.56 | 29.70 | 30.53 | 2,677,259 | +0.75(+2.52%) |
Aug 09, 2006 | 30.11 | 30.33 | 29.73 | 29.78 | 3,021,051 | -0.17(-0.55%) |
Aug 08, 2006 | 30.51 | 30.52 | 29.83 | 29.95 | 2,270,331 | -0.38(-1.26%) |
Aug 07, 2006 | 30.44 | 30.67 | 30.09 | 30.33 | 2,394,452 | -0.03(-0.09%) |
Aug 04, 2006 | 30.52 | 30.94 | 30.11 | 30.36 | 2,404,786 | +0.08(+0.26%) |
Aug 03, 2006 | 29.37 | 30.52 | 29.31 | 30.28 | 3,542,822 | +0.85(+2.87%) |
Aug 02, 2006 | 28.82 | 29.51 | 28.64 | 29.43 | 2,562,393 | +0.47(+1.63%) |