Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 35.75 | 36.29 | 35.75 | 36.27 | 5,789,106 | +0.52(+1.45%) |
Oct 30, 2006 | 35.44 | 35.83 | 35.34 | 35.75 | 3,637,203 | +0.34(+0.96%) |
Oct 27, 2006 | 35.94 | 36.13 | 34.97 | 35.41 | 7,161,074 | -0.52(-1.46%) |
Oct 26, 2006 | 35.08 | 36.31 | 35.05 | 35.94 | 7,345,169 | +1.47(+4.26%) |
Oct 25, 2006 | 34.63 | 34.76 | 34.12 | 34.47 | 2,977,649 | -0.26(-0.74%) |
Oct 24, 2006 | 34.75 | 34.90 | 34.56 | 34.73 | 3,232,083 | +0.00(+0.00%) |
Oct 23, 2006 | 34.24 | 34.95 | 34.24 | 34.73 | 2,603,540 | +0.40(+1.16%) |
Oct 20, 2006 | 34.61 | 34.61 | 34.24 | 34.33 | 2,940,435 | -0.11(-0.33%) |
Oct 19, 2006 | 34.52 | 34.52 | 34.26 | 34.44 | 2,029,408 | -0.03(-0.08%) |
Oct 18, 2006 | 34.59 | 34.82 | 34.31 | 34.47 | 2,158,105 | -0.05(-0.14%) |
Oct 17, 2006 | 34.66 | 34.76 | 34.21 | 34.52 | 2,294,273 | -0.31(-0.90%) |
Oct 16, 2006 | 34.69 | 34.91 | 34.61 | 34.83 | 2,020,527 | +0.01(+0.02%) |
Oct 13, 2006 | 34.10 | 35.00 | 34.00 | 34.83 | 3,383,051 | +0.74(+2.16%) |
Oct 12, 2006 | 34.19 | 34.21 | 33.94 | 34.09 | 2,076,207 | +0.13(+0.38%) |
Oct 11, 2006 | 34.05 | 34.10 | 33.73 | 33.96 | 2,330,781 | -0.09(-0.25%) |
Oct 10, 2006 | 34.30 | 34.40 | 34.00 | 34.05 | 2,413,666 | -0.07(-0.21%) |
Oct 09, 2006 | 33.81 | 34.12 | 33.77 | 34.12 | 1,792,594 | +0.32(+0.94%) |
Oct 06, 2006 | 33.95 | 34.05 | 33.64 | 33.80 | 2,258,469 | -0.38(-1.10%) |
Oct 05, 2006 | 34.12 | 34.21 | 33.95 | 34.17 | 2,036,597 | -0.04(-0.12%) |
Oct 04, 2006 | 33.59 | 34.22 | 33.59 | 34.22 | 3,603,514 | +0.46(+1.37%) |
Oct 03, 2006 | 32.95 | 33.94 | 32.91 | 33.75 | 4,708,644 | +0.82(+2.48%) |
Oct 02, 2006 | 33.31 | 33.32 | 32.90 | 32.94 | 2,201,802 | -0.33(-0.98%) |
Sep 29, 2006 | 33.35 | 33.41 | 32.94 | 33.26 | 2,793,977 | -0.13(-0.40%) |
Sep 28, 2006 | 33.16 | 33.51 | 33.14 | 33.40 | 3,096,620 | +0.32(+0.96%) |
Sep 27, 2006 | 33.62 | 33.51 | 32.93 | 33.08 | 2,561,534 | -0.54(-1.60%) |
Sep 26, 2006 | 33.37 | 33.71 | 33.34 | 33.62 | 2,460,465 | +0.28(+0.85%) |
Sep 25, 2006 | 32.88 | 33.41 | 32.64 | 33.34 | 2,983,992 | +0.56(+1.71%) |
Sep 22, 2006 | 32.92 | 32.97 | 32.53 | 32.78 | 2,596,210 | -0.03(-0.09%) |
Sep 21, 2006 | 32.85 | 32.90 | 32.63 | 32.80 | 3,032,483 | -0.23(-0.71%) |
Sep 20, 2006 | 32.95 | 33.08 | 32.89 | 33.04 | 2,370,250 | +0.17(+0.52%) |
Sep 19, 2006 | 32.80 | 32.90 | 32.65 | 32.87 | 2,969,473 | +0.28(+0.87%) |
Sep 18, 2006 | 32.56 | 32.68 | 32.40 | 32.58 | 2,738,157 | -0.02(-0.07%) |
Sep 15, 2006 | 32.87 | 32.95 | 32.53 | 32.60 | 3,982,415 | -0.19(-0.58%) |
Sep 14, 2006 | 32.94 | 33.10 | 32.69 | 32.80 | 2,147,956 | -0.08(-0.24%) |
Sep 13, 2006 | 32.45 | 32.90 | 32.30 | 32.87 | 3,653,273 | +0.45(+1.40%) |
Sep 12, 2006 | 32.45 | 32.53 | 32.28 | 32.42 | 2,206,031 | +0.15(+0.46%) |
Sep 11, 2006 | 32.54 | 32.54 | 32.01 | 32.27 | 3,810,162 | +0.31(+0.98%) |
Sep 08, 2006 | 31.57 | 31.97 | 31.42 | 31.96 | 3,752,227 | +0.48(+1.51%) |
Sep 07, 2006 | 31.39 | 31.65 | 31.29 | 31.48 | 3,649,890 | +0.04(+0.11%) |
Sep 06, 2006 | 31.00 | 31.53 | 31.00 | 31.45 | 4,614,200 | -0.06(-0.18%) |
Sep 05, 2006 | 31.46 | 31.65 | 31.41 | 31.51 | 3,271,129 | +0.08(+0.25%) |
Sep 01, 2006 | 31.32 | 31.53 | 31.15 | 31.43 | 3,384,884 | +0.28(+0.91%) |
Aug 31, 2006 | 31.09 | 31.17 | 30.87 | 31.14 | 3,463,681 | +0.06(+0.18%) |
Aug 30, 2006 | 31.07 | 31.39 | 30.97 | 31.09 | 2,428,890 | +0.12(+0.39%) |
Aug 29, 2006 | 31.19 | 31.19 | 30.86 | 30.97 | 2,923,379 | -0.12(-0.39%) |
Aug 28, 2006 | 30.97 | 31.20 | 30.79 | 31.09 | 3,248,998 | +0.11(+0.37%) |
Aug 25, 2006 | 30.80 | 31.16 | 30.68 | 30.97 | 3,476,085 | -0.13(-0.43%) |
Aug 24, 2006 | 31.35 | 31.41 | 31.06 | 31.11 | 2,710,529 | -0.11(-0.34%) |
Aug 23, 2006 | 31.07 | 31.33 | 31.01 | 31.21 | 2,913,794 | -0.01(-0.02%) |
Aug 22, 2006 | 31.39 | 31.46 | 31.18 | 31.22 | 3,150,748 | -0.35(-1.10%) |
Aug 21, 2006 | 31.31 | 31.65 | 31.26 | 31.57 | 2,565,481 | +0.00(+0.00%) |
Aug 18, 2006 | 31.75 | 31.77 | 31.48 | 31.57 | 2,661,052 | -0.15(-0.47%) |
Aug 17, 2006 | 31.31 | 31.82 | 31.26 | 31.72 | 2,891,381 | +0.35(+1.11%) |
Aug 16, 2006 | 31.64 | 31.67 | 31.34 | 31.37 | 2,628,490 | +0.06(+0.18%) |
Aug 15, 2006 | 33.93 | 31.38 | 30.76 | 31.31 | 4,482,966 | +0.74(+2.44%) |
Aug 14, 2006 | 30.89 | 30.89 | 30.24 | 30.57 | 3,794,938 | +0.33(+1.10%) |
Aug 11, 2006 | 30.46 | 30.46 | 30.16 | 30.24 | 2,693,332 | -0.30(-0.98%) |
Aug 10, 2006 | 30.39 | 30.77 | 30.31 | 30.53 | 4,315,082 | +0.14(+0.47%) |
Aug 09, 2006 | 31.32 | 31.38 | 30.31 | 30.39 | 5,040,465 | -0.80(-2.57%) |
Aug 08, 2006 | 31.73 | 31.75 | 30.99 | 31.19 | 2,955,377 | -0.35(-1.12%) |
Aug 07, 2006 | 31.57 | 31.70 | 31.39 | 31.55 | 2,468,359 | -0.01(-0.04%) |
Aug 04, 2006 | 31.98 | 32.26 | 31.41 | 31.56 | 3,082,946 | -0.31(-0.96%) |
Aug 03, 2006 | 31.96 | 31.96 | 31.68 | 31.87 | 3,975,931 | -0.09(-0.29%) |
Aug 02, 2006 | 32.09 | 32.19 | 31.80 | 31.96 | 4,282,097 | -0.07(-0.22%) |