Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.57 | 34.79 | 34.13 | 34.28 | 7,091,362 | +0.06(+0.16%) |
Oct 30, 2006 | 33.46 | 34.36 | 33.33 | 34.23 | 5,970,197 | +0.63(+1.88%) |
Oct 27, 2006 | 33.91 | 34.20 | 33.48 | 33.59 | 6,495,889 | -0.34(-0.99%) |
Oct 26, 2006 | 33.82 | 33.97 | 33.37 | 33.93 | 6,548,910 | +0.09(+0.28%) |
Oct 25, 2006 | 34.23 | 34.36 | 33.31 | 33.84 | 7,882,962 | -0.50(-1.46%) |
Oct 24, 2006 | 34.35 | 34.90 | 34.16 | 34.34 | 5,831,603 | -0.07(-0.22%) |
Oct 23, 2006 | 33.69 | 35.52 | 33.51 | 34.41 | 7,533,897 | +0.17(+0.51%) |
Oct 20, 2006 | 34.52 | 34.56 | 33.96 | 34.24 | 4,997,297 | -0.17(-0.49%) |
Oct 19, 2006 | 34.90 | 34.94 | 34.21 | 34.41 | 4,297,878 | -0.36(-1.04%) |
Oct 18, 2006 | 35.40 | 35.69 | 34.48 | 34.77 | 7,052,846 | -0.33(-0.94%) |
Oct 17, 2006 | 35.43 | 35.83 | 34.69 | 35.10 | 7,334,708 | -0.99(-2.73%) |
Oct 16, 2006 | 36.13 | 36.29 | 35.86 | 36.08 | 4,205,213 | +0.30(+0.83%) |
Oct 13, 2006 | 35.91 | 36.20 | 35.54 | 35.79 | 4,899,797 | -0.12(-0.33%) |
Oct 12, 2006 | 34.78 | 36.06 | 34.74 | 35.90 | 9,703,545 | +1.36(+3.93%) |
Oct 11, 2006 | 34.73 | 35.13 | 34.23 | 34.54 | 4,151,226 | -0.31(-0.89%) |
Oct 10, 2006 | 34.78 | 34.92 | 34.51 | 34.85 | 5,643,695 | +0.26(+0.75%) |
Oct 09, 2006 | 34.18 | 34.75 | 34.01 | 34.59 | 5,171,023 | +0.18(+0.52%) |
Oct 06, 2006 | 34.96 | 35.06 | 34.37 | 34.41 | 5,857,871 | -0.86(-2.44%) |
Oct 05, 2006 | 35.12 | 35.36 | 34.72 | 35.28 | 7,229,151 | +0.16(+0.44%) |
Oct 04, 2006 | 33.81 | 35.27 | 33.73 | 35.12 | 10,133,188 | +1.24(+3.66%) |
Oct 03, 2006 | 33.03 | 34.00 | 32.83 | 33.88 | 6,051,259 | +0.85(+2.57%) |
Oct 02, 2006 | 33.23 | 33.49 | 32.77 | 33.03 | 4,485,625 | -0.20(-0.62%) |
Sep 29, 2006 | 33.87 | 34.01 | 33.18 | 33.23 | 5,286,572 | -0.45(-1.34%) |
Sep 28, 2006 | 33.63 | 34.05 | 33.09 | 33.69 | 5,928,780 | -0.11(-0.31%) |
Sep 27, 2006 | 33.85 | 34.64 | 33.53 | 33.79 | 6,100,412 | -0.46(-1.34%) |
Sep 26, 2006 | 34.38 | 34.82 | 33.92 | 34.25 | 6,399,518 | -0.20(-0.59%) |
Sep 25, 2006 | 33.72 | 34.71 | 33.28 | 34.46 | 7,554,203 | +0.74(+2.21%) |
Sep 22, 2006 | 32.90 | 34.02 | 32.89 | 33.71 | 8,680,203 | +0.31(+0.93%) |
Sep 21, 2006 | 34.39 | 34.41 | 33.30 | 33.40 | 10,504,009 | -0.63(-1.84%) |
Sep 20, 2006 | 33.41 | 34.52 | 33.37 | 34.03 | 14,065,403 | +0.76(+2.29%) |
Sep 19, 2006 | 33.57 | 33.73 | 32.88 | 33.27 | 9,663,901 | -0.30(-0.91%) |
Sep 18, 2006 | 33.28 | 33.61 | 33.09 | 33.57 | 7,447,840 | +0.17(+0.50%) |
Sep 15, 2006 | 32.83 | 33.50 | 32.70 | 33.40 | 11,386,018 | +0.85(+2.61%) |
Sep 14, 2006 | 32.11 | 32.71 | 31.99 | 32.55 | 8,361,596 | +0.06(+0.19%) |
Sep 13, 2006 | 32.24 | 32.62 | 31.93 | 32.49 | 15,910,159 | +0.14(+0.42%) |
Sep 12, 2006 | 28.78 | 32.66 | 28.69 | 32.35 | 45,050,128 | +2.71(+9.15%) |
Sep 11, 2006 | 28.82 | 30.15 | 28.82 | 29.64 | 18,585,516 | +0.91(+3.15%) |
Sep 08, 2006 | 27.99 | 28.76 | 27.63 | 28.74 | 11,190,051 | +0.81(+2.89%) |
Sep 07, 2006 | 28.70 | 28.71 | 27.92 | 27.93 | 13,302,005 | -0.77(-2.68%) |
Sep 06, 2006 | 29.54 | 29.54 | 28.70 | 28.70 | 10,166,386 | -0.89(-3.00%) |
Sep 05, 2006 | 29.63 | 29.76 | 29.27 | 29.59 | 7,896,338 | +0.22(+0.74%) |
Sep 01, 2006 | 29.39 | 29.64 | 28.98 | 29.37 | 7,750,814 | +0.20(+0.70%) |
Aug 31, 2006 | 28.83 | 29.21 | 28.76 | 29.16 | 7,326,006 | +0.46(+1.60%) |
Aug 30, 2006 | 28.67 | 29.29 | 28.51 | 28.70 | 9,436,993 | +0.03(+0.11%) |
Aug 29, 2006 | 28.81 | 28.88 | 28.30 | 28.67 | 6,070,276 | +0.06(+0.19%) |
Aug 28, 2006 | 28.31 | 28.94 | 28.30 | 28.62 | 6,136,188 | +0.34(+1.21%) |
Aug 25, 2006 | 28.26 | 28.47 | 28.12 | 28.28 | 4,796,012 | -0.07(-0.26%) |
Aug 24, 2006 | 28.70 | 28.77 | 28.02 | 28.35 | 8,426,704 | -0.42(-1.45%) |
Aug 23, 2006 | 29.10 | 29.18 | 28.62 | 28.77 | 5,316,870 | -0.34(-1.15%) |
Aug 22, 2006 | 29.46 | 29.54 | 29.04 | 29.10 | 6,292,671 | -0.47(-1.59%) |
Aug 21, 2006 | 30.16 | 30.16 | 29.51 | 29.57 | 6,047,552 | -0.84(-2.77%) |
Aug 18, 2006 | 30.75 | 30.75 | 29.95 | 30.42 | 3,986,040 | -0.10(-0.33%) |
Aug 17, 2006 | 30.50 | 30.94 | 30.37 | 30.52 | 4,308,998 | +0.04(+0.14%) |
Aug 16, 2006 | 29.81 | 30.54 | 29.48 | 30.47 | 7,377,415 | +0.66(+2.23%) |
Aug 15, 2006 | 29.16 | 29.87 | 29.04 | 29.81 | 7,851,698 | +1.24(+4.34%) |
Aug 14, 2006 | 28.76 | 29.31 | 28.49 | 28.57 | 4,442,597 | -0.13(-0.45%) |
Aug 11, 2006 | 28.85 | 28.94 | 28.35 | 28.70 | 5,081,259 | -0.09(-0.32%) |
Aug 10, 2006 | 27.92 | 29.02 | 27.80 | 28.79 | 8,528,071 | +0.91(+3.25%) |
Aug 09, 2006 | 29.12 | 29.16 | 27.87 | 27.89 | 9,076,647 | -0.73(-2.54%) |
Aug 08, 2006 | 29.66 | 29.69 | 28.58 | 28.61 | 9,011,701 | -1.05(-3.54%) |
Aug 07, 2006 | 29.72 | 29.92 | 29.24 | 29.66 | 5,261,915 | -0.34(-1.14%) |
Aug 04, 2006 | 29.94 | 30.39 | 29.58 | 30.00 | 11,886,891 | +0.87(+2.98%) |
Aug 03, 2006 | 28.05 | 29.32 | 28.00 | 29.13 | 9,357,704 | +0.95(+3.37%) |
Aug 02, 2006 | 27.94 | 28.48 | 27.87 | 28.18 | 4,246,469 | +0.44(+1.59%) |