Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.50 | 30.53 | 29.99 | 30.19 | 520,301 | -0.25(-0.81%) |
Oct 30, 2006 | 30.10 | 30.68 | 30.10 | 30.44 | 644,583 | +0.07(+0.23%) |
Oct 27, 2006 | 30.97 | 30.97 | 30.27 | 30.37 | 2,229,230 | -0.63(-2.04%) |
Oct 26, 2006 | 30.68 | 31.22 | 30.59 | 31.00 | 5,740,811 | +0.60(+1.97%) |
Oct 25, 2006 | 29.64 | 30.66 | 29.58 | 30.40 | 2,534,822 | +0.57(+1.92%) |
Oct 24, 2006 | 29.31 | 29.83 | 29.31 | 29.83 | 518,824 | +0.44(+1.50%) |
Oct 23, 2006 | 29.55 | 29.56 | 29.22 | 29.39 | 2,781,681 | -0.27(-0.92%) |
Oct 20, 2006 | 30.02 | 30.02 | 29.51 | 29.66 | 796,470 | -0.30(-1.00%) |
Oct 19, 2006 | 30.23 | 30.32 | 29.66 | 29.96 | 958,808 | -0.11(-0.38%) |
Oct 18, 2006 | 30.37 | 30.62 | 29.84 | 30.08 | 1,286,099 | +0.25(+0.83%) |
Oct 17, 2006 | 30.13 | 30.37 | 29.83 | 29.83 | 4,489,815 | -0.67(-2.19%) |
Oct 16, 2006 | 30.49 | 30.81 | 30.34 | 30.50 | 1,885,468 | +0.04(+0.14%) |
Oct 13, 2006 | 30.81 | 30.84 | 30.26 | 30.46 | 2,511,874 | -0.79(-2.54%) |
Oct 12, 2006 | 30.58 | 31.27 | 30.58 | 31.25 | 2,011,681 | +0.87(+2.87%) |
Oct 11, 2006 | 30.79 | 30.86 | 30.22 | 30.38 | 1,799,129 | -0.39(-1.26%) |
Oct 10, 2006 | 30.35 | 31.06 | 30.35 | 30.77 | 4,107,996 | +0.70(+2.34%) |
Oct 09, 2006 | 29.40 | 30.21 | 29.14 | 30.06 | 821,917 | +0.70(+2.40%) |
Oct 06, 2006 | 29.29 | 29.41 | 29.11 | 29.36 | 1,033,105 | -0.22(-0.73%) |
Oct 05, 2006 | 29.07 | 29.71 | 28.80 | 29.57 | 497,126 | -0.06(-0.19%) |
Oct 04, 2006 | 28.71 | 29.81 | 28.70 | 29.63 | 1,758,232 | +0.65(+2.25%) |
Oct 03, 2006 | 28.97 | 29.24 | 28.70 | 28.98 | 948,243 | -0.19(-0.66%) |
Oct 02, 2006 | 28.67 | 29.49 | 28.56 | 29.17 | 904,961 | +0.37(+1.28%) |
Sep 29, 2006 | 29.71 | 29.75 | 28.80 | 28.80 | 594,257 | -0.72(-2.44%) |
Sep 28, 2006 | 29.66 | 29.83 | 29.10 | 29.52 | 799,310 | +0.02(+0.06%) |
Sep 27, 2006 | 30.06 | 30.59 | 29.37 | 29.51 | 1,919,208 | -0.67(-2.22%) |
Sep 26, 2006 | 29.55 | 30.55 | 29.55 | 30.18 | 3,399,341 | +0.57(+1.93%) |
Sep 25, 2006 | 28.92 | 29.74 | 28.55 | 29.60 | 1,852,636 | +0.70(+2.44%) |
Sep 22, 2006 | 28.34 | 29.06 | 28.17 | 28.90 | 1,601,347 | +0.48(+1.70%) |
Sep 21, 2006 | 29.07 | 29.37 | 28.29 | 28.41 | 3,476,363 | -0.63(-2.18%) |
Sep 20, 2006 | 29.53 | 29.55 | 28.97 | 29.05 | 867,017 | -0.09(-0.30%) |
Sep 19, 2006 | 29.75 | 29.84 | 28.71 | 29.14 | 1,713,132 | -0.53(-1.78%) |
Sep 18, 2006 | 29.88 | 30.08 | 29.30 | 29.66 | 1,716,654 | +0.14(+0.48%) |
Sep 15, 2006 | 29.55 | 30.00 | 29.22 | 29.52 | 6,162,732 | +0.62(+2.13%) |
Sep 14, 2006 | 28.74 | 29.08 | 28.36 | 28.91 | 910,868 | -0.01(-0.03%) |
Sep 13, 2006 | 29.22 | 29.22 | 28.73 | 28.92 | 1,308,706 | -0.13(-0.45%) |
Sep 12, 2006 | 27.68 | 29.14 | 27.68 | 29.05 | 4,266,472 | +1.46(+5.30%) |
Sep 11, 2006 | 26.96 | 27.89 | 26.71 | 27.59 | 1,766,185 | +0.50(+1.85%) |
Sep 08, 2006 | 26.80 | 27.18 | 26.72 | 27.09 | 1,665,760 | +0.08(+0.29%) |
Sep 07, 2006 | 26.37 | 27.38 | 26.02 | 27.01 | 4,097,090 | +0.40(+1.52%) |
Sep 06, 2006 | 27.46 | 27.46 | 26.60 | 26.60 | 3,849,095 | -1.07(-3.88%) |
Sep 05, 2006 | 27.68 | 27.78 | 27.48 | 27.68 | 1,447,301 | -0.06(-0.22%) |
Sep 01, 2006 | 27.82 | 28.01 | 27.38 | 27.74 | 788,631 | +0.10(+0.35%) |
Aug 31, 2006 | 27.28 | 27.82 | 27.23 | 27.64 | 875,651 | +0.22(+0.80%) |
Aug 30, 2006 | 27.46 | 27.77 | 27.12 | 27.42 | 417,945 | -0.11(-0.42%) |
Aug 29, 2006 | 27.52 | 27.58 | 26.97 | 27.53 | 378,070 | +0.04(+0.16%) |
Aug 28, 2006 | 27.24 | 27.59 | 27.10 | 27.49 | 1,522,961 | +0.38(+1.40%) |
Aug 25, 2006 | 26.63 | 27.11 | 26.63 | 27.11 | 878,037 | +0.15(+0.56%) |
Aug 24, 2006 | 26.65 | 27.02 | 26.50 | 26.96 | 1,043,443 | +0.29(+1.09%) |
Aug 23, 2006 | 27.55 | 27.55 | 26.67 | 26.67 | 1,091,724 | -0.77(-2.79%) |
Aug 22, 2006 | 27.73 | 27.80 | 27.35 | 27.44 | 915,071 | +0.01(+0.03%) |
Aug 21, 2006 | 27.82 | 27.82 | 27.32 | 27.43 | 1,242,361 | -0.72(-2.56%) |
Aug 18, 2006 | 28.24 | 28.24 | 27.68 | 28.15 | 293,095 | +0.06(+0.22%) |
Aug 17, 2006 | 28.04 | 28.49 | 27.93 | 28.09 | 1,394,135 | +0.29(+1.05%) |
Aug 16, 2006 | 27.09 | 27.95 | 27.06 | 27.80 | 1,127,509 | +0.83(+3.07%) |
Aug 15, 2006 | 26.67 | 27.04 | 26.46 | 26.97 | 993,571 | +0.80(+3.06%) |
Aug 14, 2006 | 26.54 | 26.76 | 26.14 | 26.17 | 372,958 | -0.23(-0.87%) |
Aug 11, 2006 | 26.72 | 26.79 | 26.28 | 26.40 | 699,794 | -0.44(-1.64%) |
Aug 10, 2006 | 26.51 | 26.95 | 26.46 | 26.84 | 939,950 | +0.17(+0.63%) |
Aug 09, 2006 | 27.50 | 27.50 | 26.65 | 26.67 | 1,140,573 | -1.16(-4.17%) |
Aug 08, 2006 | 28.74 | 28.87 | 27.76 | 27.83 | 1,502,853 | -0.90(-3.12%) |
Aug 07, 2006 | 28.56 | 29.07 | 28.39 | 28.73 | 583,578 | +0.21(+0.74%) |
Aug 04, 2006 | 29.42 | 29.73 | 28.16 | 28.52 | 2,779,977 | -0.01(-0.03%) |
Aug 03, 2006 | 27.19 | 28.73 | 27.15 | 28.53 | 1,674,166 | +1.14(+4.15%) |
Aug 02, 2006 | 27.29 | 27.65 | 27.09 | 27.39 | 1,027,993 | +0.26(+0.97%) |
Aug 01, 2006 | 27.16 | 27.28 | 26.69 | 27.13 | 1,818,101 | -0.21(-0.77%) |
Jul 31, 2006 | 27.60 | 27.60 | 27.10 | 27.34 | 740,804 | -0.19(-0.70%) |
Jul 28, 2006 | 27.10 | 27.74 | 26.87 | 27.53 | 1,412,198 | +0.72(+2.69%) |
Jul 27, 2006 | 27.20 | 27.74 | 26.70 | 26.81 | 770,228 | -0.35(-1.30%) |
Jul 26, 2006 | 27.12 | 27.31 | 26.69 | 27.16 | 1,186,128 | -0.06(-0.23%) |
Jul 25, 2006 | 26.58 | 27.65 | 26.52 | 27.23 | 1,071,730 | +0.29(+1.08%) |
Jul 24, 2006 | 26.25 | 26.97 | 26.25 | 26.94 | 1,716,540 | +0.93(+3.59%) |
Jul 21, 2006 | 25.97 | 26.17 | 25.33 | 26.00 | 1,178,062 | -0.02(-0.07%) |
Jul 20, 2006 | 27.11 | 27.11 | 25.99 | 26.02 | 1,379,367 | -1.00(-3.71%) |
Jul 19, 2006 | 25.79 | 27.02 | 25.79 | 27.02 | 2,755,098 | +1.14(+4.42%) |
Jul 18, 2006 | 26.41 | 26.41 | 25.33 | 25.88 | 3,046,490 | -0.40(-1.51%) |
Jul 17, 2006 | 26.65 | 26.79 | 26.21 | 26.28 | 411,469 | -0.22(-0.83%) |
Jul 14, 2006 | 26.58 | 26.65 | 26.21 | 26.50 | 1,239,521 | -0.94(-3.43%) |
Jul 13, 2006 | 27.64 | 27.90 | 27.38 | 27.44 | 361,030 | -0.45(-1.61%) |
Jul 12, 2006 | 28.68 | 28.68 | 27.83 | 27.89 | 240,497 | -0.79(-2.76%) |
Jul 11, 2006 | 28.68 | 28.76 | 28.30 | 28.68 | 313,657 | -0.39(-1.33%) |
Jul 10, 2006 | 29.30 | 29.30 | 28.95 | 29.07 | 88,496 | -0.05(-0.18%) |
Jul 07, 2006 | 29.40 | 29.69 | 29.04 | 29.12 | 181,196 | -0.30(-1.02%) |
Jul 06, 2006 | 29.46 | 29.63 | 29.25 | 29.42 | 198,918 | +0.25(+0.84%) |
Jul 05, 2006 | 29.22 | 29.31 | 28.94 | 29.17 | 523,823 | -0.57(-1.92%) |
Jul 03, 2006 | 29.82 | 29.82 | 29.46 | 29.74 | 356,713 | -0.17(-0.56%) |
Jun 30, 2006 | 30.55 | 31.61 | 29.77 | 29.91 | 238,793 | -0.23(-0.76%) |
Jun 29, 2006 | 29.35 | 30.27 | 29.26 | 30.14 | 743,190 | +0.83(+2.82%) |
Jun 28, 2006 | 29.40 | 29.54 | 29.06 | 29.31 | 461,114 | -0.20(-0.69%) |
Jun 27, 2006 | 30.03 | 30.19 | 29.45 | 29.52 | 786,246 | -0.75(-2.47%) |
Jun 26, 2006 | 29.75 | 30.59 | 29.75 | 30.26 | 1,050,145 | +0.47(+1.57%) |
Jun 23, 2006 | 29.41 | 30.02 | 29.29 | 29.80 | 291,618 | +0.17(+0.56%) |
Jun 22, 2006 | 29.63 | 29.73 | 29.35 | 29.63 | 722,969 | -0.00(-0.00%) |
Jun 21, 2006 | 28.83 | 29.91 | 28.83 | 29.63 | 1,004,363 | +0.71(+2.47%) |
Jun 20, 2006 | 29.44 | 29.58 | 28.83 | 28.92 | 980,961 | -0.49(-1.68%) |
Jun 19, 2006 | 29.80 | 29.96 | 29.18 | 29.41 | 680,481 | -0.62(-2.05%) |
Jun 16, 2006 | 30.24 | 30.34 | 29.71 | 30.03 | 788,404 | -0.17(-0.55%) |
Jun 15, 2006 | 29.33 | 30.37 | 29.30 | 30.19 | 745,916 | +1.21(+4.19%) |
Jun 14, 2006 | 29.05 | 29.18 | 28.81 | 28.98 | 505,078 | +0.33(+1.17%) |
Jun 13, 2006 | 29.19 | 29.64 | 28.64 | 28.64 | 492,355 | -0.69(-2.34%) |
Jun 12, 2006 | 29.84 | 30.02 | 29.24 | 29.33 | 506,669 | -0.93(-3.08%) |
Jun 09, 2006 | 30.14 | 30.65 | 30.06 | 30.26 | 1,140,119 | +0.33(+1.12%) |
Jun 08, 2006 | 29.76 | 30.10 | 29.02 | 29.93 | 1,177,381 | +0.01(+0.03%) |
Jun 07, 2006 | 30.81 | 30.81 | 29.87 | 29.92 | 931,998 | -0.23(-0.76%) |
Jun 06, 2006 | 30.77 | 30.77 | 29.62 | 30.15 | 1,450,709 | -0.84(-2.73%) |
Jun 05, 2006 | 32.02 | 32.02 | 30.99 | 30.99 | 721,605 | -1.41(-4.35%) |
Jun 02, 2006 | 33.08 | 33.16 | 32.16 | 32.40 | 387,045 | -0.55(-1.68%) |
Jun 01, 2006 | 32.44 | 33.00 | 32.09 | 32.96 | 582,555 | +0.65(+2.02%) |
May 31, 2006 | 32.39 | 32.58 | 32.13 | 32.31 | 695,590 | -0.10(-0.30%) |
May 30, 2006 | 33.05 | 33.05 | 32.39 | 32.40 | 495,422 | -1.03(-3.08%) |
May 26, 2006 | 33.49 | 33.57 | 33.36 | 33.43 | 295,140 | +0.25(+0.74%) |
May 25, 2006 | 32.93 | 33.22 | 32.88 | 33.19 | 181,423 | +0.18(+0.56%) |
May 24, 2006 | 32.66 | 33.42 | 32.31 | 33.00 | 166,882 | +0.39(+1.19%) |
May 23, 2006 | 33.56 | 33.58 | 32.61 | 32.61 | 946,312 | -0.29(-0.88%) |
May 22, 2006 | 33.35 | 33.35 | 32.43 | 32.90 | 431,123 | -0.62(-1.86%) |
May 19, 2006 | 33.57 | 33.77 | 33.20 | 33.53 | 239,702 | -0.09(-0.26%) |
May 18, 2006 | 33.98 | 34.59 | 33.54 | 33.62 | 746,939 | +0.14(+0.42%) |
May 17, 2006 | 33.89 | 34.12 | 33.33 | 33.48 | 413,628 | -0.71(-2.09%) |
May 16, 2006 | 34.97 | 34.97 | 34.05 | 34.19 | 300,934 | -0.65(-1.87%) |
May 15, 2006 | 34.95 | 35.27 | 34.32 | 34.84 | 514,394 | -0.30(-0.85%) |
May 12, 2006 | 35.47 | 35.47 | 34.76 | 35.14 | 1,343,809 | -0.38(-1.07%) |
May 11, 2006 | 36.21 | 36.36 | 35.52 | 35.52 | 897,349 | -1.12(-3.05%) |
May 10, 2006 | 36.55 | 36.87 | 36.33 | 36.64 | 180,174 | +0.29(+0.80%) |
May 09, 2006 | 36.55 | 36.71 | 36.32 | 36.35 | 111,103 | -0.39(-1.05%) |
May 08, 2006 | 36.94 | 37.27 | 36.66 | 36.73 | 436,008 | -0.55(-1.46%) |
May 05, 2006 | 36.75 | 37.53 | 36.43 | 37.28 | 826,575 | +1.03(+2.84%) |
May 04, 2006 | 36.57 | 36.62 | 36.12 | 36.25 | 231,295 | -0.28(-0.77%) |
May 03, 2006 | 36.31 | 36.88 | 36.31 | 36.53 | 424,193 | +0.04(+0.12%) |
May 02, 2006 | 36.52 | 36.54 | 36.09 | 36.49 | 677,528 | -0.38(-1.03%) |
May 01, 2006 | 37.41 | 37.42 | 36.83 | 36.87 | 398,973 | -0.44(-1.18%) |
Apr 28, 2006 | 37.22 | 37.75 | 37.22 | 37.31 | 173,358 | -0.18(-0.49%) |
Apr 27, 2006 | 36.83 | 37.64 | 36.77 | 37.49 | 314,112 | -0.73(-1.91%) |
Apr 26, 2006 | 37.98 | 38.99 | 37.86 | 38.22 | 618,454 | +0.70(+1.88%) |
Apr 25, 2006 | 38.15 | 38.26 | 37.49 | 37.52 | 818,054 | -0.74(-1.93%) |
Apr 24, 2006 | 38.66 | 38.69 | 38.23 | 38.26 | 1,031,969 | -0.69(-1.76%) |
Apr 21, 2006 | 39.44 | 39.44 | 38.78 | 38.94 | 232,431 | -0.28(-0.72%) |
Apr 20, 2006 | 38.85 | 39.32 | 38.56 | 39.22 | 594,029 | -0.04(-0.09%) |
Apr 19, 2006 | 39.67 | 39.67 | 39.00 | 39.26 | 294,799 | -0.42(-1.06%) |
Apr 18, 2006 | 38.38 | 39.81 | 37.90 | 39.68 | 819,872 | +1.39(+3.63%) |
Apr 17, 2006 | 38.64 | 38.73 | 38.02 | 38.29 | 149,274 | -0.18(-0.46%) |
Apr 13, 2006 | 38.88 | 38.73 | 38.34 | 38.47 | 167,337 | -0.41(-1.06%) |
Apr 12, 2006 | 39.17 | 39.29 | 38.80 | 38.88 | 401,359 | -0.57(-1.45%) |
Apr 11, 2006 | 40.23 | 40.23 | 39.39 | 39.45 | 189,376 | -0.41(-1.04%) |
Apr 10, 2006 | 40.27 | 40.32 | 39.85 | 39.87 | 240,383 | -0.43(-1.07%) |
Apr 07, 2006 | 40.54 | 40.76 | 40.05 | 40.30 | 380,797 | -0.21(-0.52%) |
Apr 06, 2006 | 40.42 | 40.61 | 40.19 | 40.51 | 193,352 | -0.41(-1.01%) |
Apr 05, 2006 | 39.63 | 40.95 | 39.55 | 40.92 | 573,467 | +1.66(+4.24%) |
Apr 04, 2006 | 39.16 | 39.26 | 38.91 | 39.26 | 483,266 | +0.41(+1.06%) |
Apr 03, 2006 | 39.26 | 39.26 | 38.85 | 38.85 | 233,113 | -0.55(-1.39%) |
Mar 31, 2006 | 39.40 | 39.40 | 39.17 | 39.39 | 10,451 | -0.05(-0.13%) |
Mar 30, 2006 | 39.94 | 40.04 | 39.11 | 39.44 | 285,029 | -0.65(-1.62%) |
Mar 29, 2006 | 39.92 | 40.32 | 39.86 | 40.10 | 23,175 | +0.04(+0.11%) |
Mar 28, 2006 | 40.68 | 40.76 | 39.84 | 40.05 | 452,480 | -0.41(-1.02%) |
Mar 27, 2006 | 40.55 | 40.75 | 40.41 | 40.47 | 377,389 | +0.05(+0.13%) |
Mar 24, 2006 | 39.96 | 40.57 | 39.48 | 40.41 | 645,719 | +0.16(+0.39%) |
Mar 23, 2006 | 39.70 | 40.51 | 39.57 | 40.25 | 1,032,537 | +1.01(+2.58%) |
Mar 22, 2006 | 39.26 | 39.45 | 39.17 | 39.24 | 136,437 | +0.14(+0.36%) |
Mar 21, 2006 | 39.44 | 39.77 | 39.06 | 39.10 | 126,780 | -0.77(-1.94%) |
Mar 20, 2006 | 40.54 | 40.57 | 39.88 | 39.88 | 673,551 | -0.74(-1.82%) |
Mar 17, 2006 | 40.10 | 40.84 | 40.10 | 40.62 | 497,353 | +0.72(+1.81%) |
Mar 16, 2006 | 39.30 | 40.17 | 39.30 | 39.89 | 815,669 | +0.93(+2.39%) |
Mar 15, 2006 | 39.12 | 39.36 | 38.82 | 38.96 | 357,508 | -0.26(-0.67%) |
Mar 14, 2006 | 37.81 | 39.29 | 37.78 | 39.22 | 297,298 | +1.52(+4.04%) |
Mar 13, 2006 | 37.79 | 38.06 | 37.61 | 37.70 | 513,258 | +0.26(+0.68%) |
Mar 10, 2006 | 37.01 | 37.67 | 37.01 | 37.45 | 579,147 | +0.49(+1.33%) |
Mar 09, 2006 | 37.69 | 37.70 | 36.87 | 36.95 | 638,448 | -0.68(-1.80%) |
Mar 08, 2006 | 37.22 | 37.67 | 37.10 | 37.63 | 526,549 | -0.06(-0.16%) |
Mar 07, 2006 | 37.99 | 37.99 | 37.45 | 37.69 | 532,570 | -0.71(-1.86%) |
Mar 06, 2006 | 38.69 | 38.69 | 38.32 | 38.41 | 442,029 | -0.40(-1.04%) |
Mar 03, 2006 | 39.14 | 39.14 | 38.79 | 38.81 | 513,939 | -0.62(-1.58%) |
Mar 02, 2006 | 39.21 | 39.70 | 39.18 | 39.44 | 385,454 | +0.00(+0.00%) |
Mar 01, 2006 | 39.19 | 39.44 | 39.13 | 39.44 | 189,035 | +0.09(+0.22%) |
Feb 28, 2006 | 39.86 | 39.87 | 39.31 | 39.35 | 269,466 | -0.51(-1.28%) |
Feb 27, 2006 | 39.81 | 40.14 | 39.52 | 39.86 | 341,263 | -0.06(-0.15%) |
Feb 24, 2006 | 40.01 | 40.01 | 39.73 | 39.92 | 164,156 | -0.23(-0.57%) |
Feb 23, 2006 | 39.77 | 40.47 | 39.77 | 40.15 | 348,988 | -0.26(-0.65%) |
Feb 22, 2006 | 39.96 | 40.56 | 39.65 | 40.41 | 378,979 | +0.73(+1.84%) |
Feb 21, 2006 | 41.20 | 39.83 | 39.25 | 39.68 | 276,963 | +0.24(+0.60%) |
Feb 17, 2006 | 39.96 | 39.96 | 39.43 | 39.44 | 64,753 | -0.34(-0.86%) |
Feb 16, 2006 | 39.71 | 39.81 | 39.26 | 39.79 | 287,642 | +0.46(+1.16%) |
Feb 15, 2006 | 39.17 | 39.63 | 38.88 | 39.33 | 648,786 | +0.38(+0.97%) |
Feb 14, 2006 | 38.12 | 39.04 | 37.75 | 38.95 | 726,150 | +0.66(+1.72%) |
Feb 13, 2006 | 38.43 | 38.49 | 38.13 | 38.29 | 414,309 | -0.26(-0.68%) |
Feb 10, 2006 | 38.69 | 38.82 | 38.24 | 38.56 | 300,025 | -0.42(-1.08%) |
Feb 09, 2006 | 39.18 | 39.51 | 38.98 | 38.98 | 80,317 | -0.29(-0.74%) |
Feb 08, 2006 | 38.56 | 39.28 | 38.25 | 39.27 | 628,792 | +0.65(+1.69%) |
Feb 07, 2006 | 39.15 | 39.39 | 38.62 | 38.62 | 231,182 | -1.01(-2.55%) |