Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 36.13 | 36.45 | 35.54 | 35.67 | 5,339,400 | -0.49(-1.36%) |
Oct 30, 2006 | 36.37 | 36.50 | 35.94 | 36.16 | 5,479,800 | -0.28(-0.77%) |
Oct 27, 2006 | 37.02 | 37.44 | 36.34 | 36.44 | 3,495,700 | -0.97(-2.59%) |
Oct 26, 2006 | 37.81 | 38.00 | 37.08 | 37.41 | 3,753,500 | -0.50(-1.32%) |
Oct 25, 2006 | 36.73 | 38.30 | 36.51 | 37.91 | 6,931,400 | +1.38(+3.78%) |
Oct 24, 2006 | 36.29 | 36.62 | 35.88 | 36.53 | 5,696,300 | +0.37(+1.02%) |
Oct 23, 2006 | 35.90 | 36.63 | 35.52 | 36.16 | 4,721,300 | +0.17(+0.47%) |
Oct 20, 2006 | 35.90 | 36.12 | 35.53 | 35.99 | 4,415,100 | +0.41(+1.15%) |
Oct 19, 2006 | 34.70 | 35.74 | 34.37 | 35.58 | 3,175,800 | +0.47(+1.34%) |
Oct 18, 2006 | 36.13 | 36.89 | 34.83 | 35.11 | 7,116,200 | -0.12(-0.34%) |
Oct 17, 2006 | 35.64 | 35.80 | 34.82 | 35.23 | 3,984,900 | -0.67(-1.87%) |
Oct 16, 2006 | 34.52 | 35.99 | 34.51 | 35.90 | 3,788,900 | +1.13(+3.25%) |
Oct 13, 2006 | 34.29 | 34.90 | 34.10 | 34.77 | 2,403,500 | +0.51(+1.49%) |
Oct 12, 2006 | 33.98 | 34.32 | 33.92 | 34.26 | 2,161,600 | +0.44(+1.30%) |
Oct 11, 2006 | 34.00 | 34.20 | 33.57 | 33.82 | 3,875,600 | -0.42(-1.23%) |
Oct 10, 2006 | 33.85 | 34.50 | 33.70 | 34.24 | 3,765,800 | +0.53(+1.57%) |
Oct 09, 2006 | 33.70 | 34.11 | 33.33 | 33.71 | 1,690,400 | +0.00(+0.00%) |
Oct 06, 2006 | 33.99 | 34.00 | 33.27 | 33.71 | 1,957,400 | -0.40(-1.17%) |
Oct 05, 2006 | 33.65 | 34.19 | 33.31 | 34.11 | 4,063,600 | +0.35(+1.04%) |
Oct 04, 2006 | 32.98 | 33.86 | 32.87 | 33.76 | 3,945,800 | +0.54(+1.63%) |
Oct 03, 2006 | 32.71 | 33.36 | 32.54 | 33.22 | 3,498,000 | +0.27(+0.82%) |
Oct 02, 2006 | 32.71 | 33.08 | 32.51 | 32.95 | 3,569,900 | +0.12(+0.37%) |
Sep 29, 2006 | 32.52 | 33.25 | 32.32 | 32.83 | 4,684,000 | +0.15(+0.46%) |
Sep 28, 2006 | 32.62 | 32.88 | 32.53 | 32.68 | 4,089,800 | +0.12(+0.37%) |
Sep 27, 2006 | 32.16 | 32.73 | 32.02 | 32.56 | 5,149,300 | +0.39(+1.21%) |
Sep 26, 2006 | 30.60 | 32.30 | 30.60 | 32.17 | 5,629,600 | +1.53(+4.99%) |
Sep 25, 2006 | 30.40 | 30.77 | 29.81 | 30.64 | 4,527,300 | +0.07(+0.23%) |
Sep 22, 2006 | 30.58 | 30.85 | 30.18 | 30.57 | 2,078,100 | +0.02(+0.07%) |
Sep 21, 2006 | 31.30 | 31.39 | 30.45 | 30.55 | 4,130,200 | -0.75(-2.40%) |
Sep 20, 2006 | 31.50 | 31.93 | 31.10 | 31.30 | 3,381,100 | +0.00(+0.00%) |
Sep 19, 2006 | 31.99 | 32.13 | 31.01 | 31.30 | 4,449,900 | -1.00(-3.10%) |
Sep 18, 2006 | 31.79 | 32.39 | 31.42 | 32.30 | 4,176,600 | +0.69(+2.18%) |
Sep 15, 2006 | 32.65 | 32.67 | 31.43 | 31.61 | 3,567,900 | -0.55(-1.71%) |
Sep 14, 2006 | 31.79 | 32.39 | 31.65 | 32.16 | 4,031,900 | +0.37(+1.16%) |
Sep 13, 2006 | 30.98 | 32.08 | 30.86 | 31.79 | 5,296,800 | +0.97(+3.15%) |
Sep 12, 2006 | 30.12 | 30.85 | 30.10 | 30.82 | 6,315,700 | +0.88(+2.94%) |
Sep 11, 2006 | 30.15 | 30.23 | 29.80 | 29.94 | 4,377,600 | -0.36(-1.19%) |
Sep 08, 2006 | 30.20 | 30.68 | 30.20 | 30.30 | 3,801,700 | +0.02(+0.07%) |
Sep 07, 2006 | 29.68 | 30.41 | 29.62 | 30.28 | 3,414,000 | +0.35(+1.17%) |
Sep 06, 2006 | 30.04 | 30.34 | 29.84 | 29.93 | 3,448,100 | -0.11(-0.37%) |
Sep 05, 2006 | 30.38 | 30.43 | 29.96 | 30.04 | 3,216,100 | -0.35(-1.15%) |
Sep 01, 2006 | 30.25 | 30.48 | 29.91 | 30.39 | 2,072,500 | +0.17(+0.56%) |
Aug 31, 2006 | 29.99 | 30.45 | 29.85 | 30.22 | 2,257,400 | +0.47(+1.58%) |
Aug 30, 2006 | 29.79 | 30.23 | 29.43 | 29.75 | 2,733,500 | -0.12(-0.40%) |
Aug 29, 2006 | 30.13 | 30.13 | 29.49 | 29.87 | 2,760,700 | -0.18(-0.60%) |
Aug 28, 2006 | 29.75 | 30.47 | 29.75 | 30.05 | 3,189,900 | +0.36(+1.21%) |
Aug 25, 2006 | 28.72 | 29.81 | 28.60 | 29.69 | 3,738,200 | +0.50(+1.71%) |
Aug 24, 2006 | 29.94 | 30.06 | 28.90 | 29.19 | 3,948,100 | -0.76(-2.54%) |
Aug 23, 2006 | 30.38 | 30.66 | 29.75 | 29.95 | 2,131,300 | -0.48(-1.58%) |
Aug 22, 2006 | 29.97 | 30.61 | 29.90 | 30.43 | 2,354,600 | +0.31(+1.03%) |
Aug 21, 2006 | 30.68 | 30.75 | 30.10 | 30.12 | 2,976,100 | -0.79(-2.56%) |
Aug 18, 2006 | 31.11 | 31.15 | 30.60 | 30.91 | 3,894,500 | -0.21(-0.67%) |
Aug 17, 2006 | 31.41 | 31.74 | 31.01 | 31.12 | 2,668,600 | -0.27(-0.86%) |
Aug 16, 2006 | 31.40 | 31.50 | 30.82 | 31.39 | 4,331,200 | +0.68(+2.20%) |
Aug 15, 2006 | 30.12 | 30.79 | 29.83 | 30.71 | 2,154,800 | +1.07(+3.59%) |
Aug 14, 2006 | 29.46 | 30.00 | 29.46 | 29.65 | 1,743,100 | +0.18(+0.63%) |
Aug 11, 2006 | 30.00 | 30.03 | 29.32 | 29.46 | 1,444,800 | -0.48(-1.60%) |
Aug 10, 2006 | 29.50 | 30.07 | 29.37 | 29.95 | 2,261,500 | +0.31(+1.05%) |
Aug 09, 2006 | 30.95 | 30.96 | 29.55 | 29.64 | 2,364,700 | -1.04(-3.39%) |
Aug 08, 2006 | 30.93 | 31.25 | 30.54 | 30.68 | 1,727,500 | -0.15(-0.50%) |
Aug 07, 2006 | 30.95 | 31.32 | 30.68 | 30.83 | 2,345,200 | -0.14(-0.45%) |
Aug 04, 2006 | 31.89 | 32.10 | 30.62 | 30.97 | 2,925,800 | -0.51(-1.60%) |
Aug 03, 2006 | 30.14 | 31.64 | 30.07 | 31.48 | 3,212,200 | +1.04(+3.40%) |
Aug 02, 2006 | 29.96 | 30.48 | 29.89 | 30.44 | 2,113,800 | +0.57(+1.89%) |