Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 33.03 | 33.24 | 32.79 | 32.80 | 18,174,016 | -0.01(-0.02%) |
Oct 30, 2006 | 32.73 | 32.96 | 32.55 | 32.80 | 14,786,911 | +0.11(+0.34%) |
Oct 27, 2006 | 32.89 | 32.98 | 32.60 | 32.69 | 10,288,175 | -0.33(-1.00%) |
Oct 26, 2006 | 32.73 | 33.15 | 32.71 | 33.02 | 11,057,420 | +0.35(+1.06%) |
Oct 25, 2006 | 32.70 | 32.84 | 32.44 | 32.68 | 13,049,818 | +0.09(+0.28%) |
Oct 24, 2006 | 32.54 | 32.64 | 32.32 | 32.59 | 19,428,560 | -0.17(-0.53%) |
Oct 23, 2006 | 32.37 | 32.82 | 32.37 | 32.76 | 12,784,532 | +0.19(+0.57%) |
Oct 20, 2006 | 32.40 | 32.58 | 32.17 | 32.58 | 15,881,327 | +0.17(+0.53%) |
Oct 19, 2006 | 32.64 | 32.64 | 32.06 | 32.40 | 17,341,850 | -0.24(-0.72%) |
Oct 18, 2006 | 33.07 | 33.18 | 32.22 | 32.64 | 31,146,882 | -0.54(-1.63%) |
Oct 17, 2006 | 32.53 | 33.33 | 32.49 | 33.18 | 12,845,429 | +0.18(+0.54%) |
Oct 16, 2006 | 33.17 | 33.25 | 32.84 | 33.00 | 10,603,077 | -0.30(-0.89%) |
Oct 13, 2006 | 33.20 | 33.50 | 33.00 | 33.29 | 10,556,500 | -0.07(-0.21%) |
Oct 12, 2006 | 32.98 | 33.58 | 32.87 | 33.36 | 21,667,440 | +0.43(+1.30%) |
Oct 11, 2006 | 32.70 | 32.98 | 32.61 | 32.93 | 14,881,656 | +0.08(+0.23%) |
Oct 10, 2006 | 32.69 | 32.95 | 32.55 | 32.86 | 20,489,416 | +0.29(+0.89%) |
Oct 09, 2006 | 32.40 | 32.64 | 32.28 | 32.57 | 10,491,118 | +0.17(+0.53%) |
Oct 06, 2006 | 32.56 | 32.63 | 32.34 | 32.40 | 15,548,200 | -0.38(-1.16%) |
Oct 05, 2006 | 32.69 | 32.81 | 32.49 | 32.78 | 18,682,024 | -0.06(-0.17%) |
Oct 04, 2006 | 32.53 | 32.87 | 32.46 | 32.83 | 29,870,786 | -0.18(-0.54%) |
Oct 03, 2006 | 32.46 | 33.13 | 32.45 | 33.01 | 17,070,344 | +0.61(+1.88%) |
Oct 02, 2006 | 32.46 | 32.72 | 32.31 | 32.40 | 10,679,162 | -0.06(-0.19%) |
Sep 29, 2006 | 32.60 | 32.81 | 32.38 | 32.46 | 14,631,702 | -0.13(-0.40%) |
Sep 28, 2006 | 32.49 | 32.71 | 32.42 | 32.60 | 8,921,096 | +0.21(+0.66%) |
Sep 27, 2006 | 32.35 | 32.64 | 32.23 | 32.38 | 12,854,542 | -0.04(-0.13%) |
Sep 26, 2006 | 32.43 | 32.46 | 32.07 | 32.42 | 17,909,598 | -0.01(-0.02%) |
Sep 25, 2006 | 32.57 | 32.70 | 32.32 | 32.43 | 22,174,436 | +0.06(+0.19%) |
Sep 22, 2006 | 32.28 | 32.45 | 32.15 | 32.37 | 8,746,504 | +0.01(+0.02%) |
Sep 21, 2006 | 32.55 | 32.73 | 32.26 | 32.36 | 11,257,615 | -0.28(-0.87%) |
Sep 20, 2006 | 32.46 | 32.83 | 32.46 | 32.64 | 13,140,224 | +0.29(+0.90%) |
Sep 19, 2006 | 32.31 | 32.39 | 31.95 | 32.35 | 9,790,871 | +0.15(+0.47%) |
Sep 18, 2006 | 32.28 | 32.46 | 32.13 | 32.20 | 16,092,659 | -0.26(-0.79%) |
Sep 15, 2006 | 32.40 | 32.73 | 32.33 | 32.46 | 22,306,356 | +0.31(+0.97%) |
Sep 14, 2006 | 32.08 | 32.19 | 31.87 | 32.15 | 11,054,672 | +0.07(+0.22%) |
Sep 13, 2006 | 31.81 | 32.31 | 31.61 | 32.08 | 16,990,062 | +0.27(+0.85%) |
Sep 12, 2006 | 31.38 | 31.81 | 31.31 | 31.81 | 16,715,229 | +0.43(+1.37%) |
Sep 11, 2006 | 31.52 | 31.52 | 31.19 | 31.38 | 10,375,978 | +0.09(+0.29%) |
Sep 08, 2006 | 31.11 | 31.41 | 30.89 | 31.29 | 11,178,781 | +0.04(+0.13%) |
Sep 07, 2006 | 31.73 | 31.74 | 31.20 | 31.25 | 10,502,401 | -0.47(-1.48%) |
Sep 06, 2006 | 31.56 | 31.84 | 31.44 | 31.72 | 10,308,282 | +0.06(+0.17%) |
Sep 05, 2006 | 31.55 | 31.76 | 31.41 | 31.66 | 8,873,362 | +0.05(+0.15%) |
Sep 01, 2006 | 31.70 | 31.73 | 31.33 | 31.61 | 9,696,271 | +0.05(+0.15%) |
Aug 31, 2006 | 31.59 | 31.71 | 31.51 | 31.57 | 9,033,922 | -0.05(-0.15%) |
Aug 30, 2006 | 31.73 | 31.85 | 31.59 | 31.61 | 12,434,625 | -0.17(-0.52%) |
Aug 29, 2006 | 31.72 | 31.81 | 31.40 | 31.78 | 11,645,419 | -0.03(-0.11%) |
Aug 28, 2006 | 31.39 | 31.83 | 31.32 | 31.81 | 10,595,410 | +0.35(+1.10%) |
Aug 25, 2006 | 31.58 | 31.59 | 31.32 | 31.47 | 6,438,192 | -0.11(-0.35%) |
Aug 24, 2006 | 31.59 | 31.78 | 31.55 | 31.58 | 12,559,602 | +0.11(+0.35%) |
Aug 23, 2006 | 31.25 | 31.55 | 31.22 | 31.47 | 13,999,585 | +0.12(+0.37%) |
Aug 22, 2006 | 31.30 | 31.52 | 31.19 | 31.35 | 9,044,048 | -0.08(-0.24%) |
Aug 21, 2006 | 31.39 | 31.52 | 31.34 | 31.43 | 8,171,234 | -0.17(-0.55%) |
Aug 18, 2006 | 31.58 | 31.60 | 31.30 | 31.60 | 13,327,400 | +0.17(+0.55%) |
Aug 17, 2006 | 31.30 | 31.58 | 31.28 | 31.43 | 8,915,744 | -0.01(-0.02%) |
Aug 16, 2006 | 31.41 | 31.56 | 31.19 | 31.43 | 12,750,539 | +0.30(+0.95%) |
Aug 15, 2006 | 30.52 | 31.19 | 30.52 | 31.14 | 16,024,674 | +0.79(+2.62%) |
Aug 14, 2006 | 30.63 | 30.76 | 30.22 | 30.34 | 10,104,616 | -0.03(-0.09%) |
Aug 11, 2006 | 30.45 | 30.52 | 30.07 | 30.37 | 9,935,376 | -0.08(-0.27%) |
Aug 10, 2006 | 30.59 | 30.66 | 30.19 | 30.45 | 15,032,380 | -0.21(-0.68%) |
Aug 09, 2006 | 31.19 | 31.37 | 30.65 | 30.66 | 15,122,352 | -0.44(-1.42%) |
Aug 08, 2006 | 31.44 | 31.61 | 31.07 | 31.10 | 15,948,878 | -0.19(-0.62%) |
Aug 07, 2006 | 31.11 | 31.34 | 31.00 | 31.30 | 8,571,189 | +0.10(+0.33%) |
Aug 04, 2006 | 31.77 | 31.87 | 30.50 | 31.19 | 20,414,488 | -0.37(-1.18%) |
Aug 03, 2006 | 31.21 | 31.66 | 31.18 | 31.57 | 13,084,100 | +0.12(+0.37%) |
Aug 02, 2006 | 31.73 | 31.74 | 31.25 | 31.45 | 15,986,487 | -0.01(-0.04%) |