Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 32.15 | 33.20 | 31.92 | 32.39 | 6,857,009 | +0.01(+0.03%) |
Oct 30, 2006 | 32.69 | 32.71 | 32.29 | 32.38 | 7,097,514 | -0.47(-1.44%) |
Oct 27, 2006 | 33.13 | 33.16 | 32.78 | 32.85 | 5,238,306 | -0.19(-0.57%) |
Oct 26, 2006 | 33.53 | 33.55 | 32.79 | 33.04 | 9,610,709 | -0.37(-1.11%) |
Oct 25, 2006 | 32.91 | 33.50 | 32.90 | 33.41 | 7,168,154 | +0.44(+1.35%) |
Oct 24, 2006 | 32.77 | 33.11 | 32.73 | 32.97 | 7,553,875 | +0.21(+0.65%) |
Oct 23, 2006 | 32.14 | 32.82 | 32.12 | 32.76 | 6,605,109 | +0.03(+0.09%) |
Oct 20, 2006 | 33.01 | 33.01 | 32.60 | 32.73 | 5,327,590 | -0.14(-0.41%) |
Oct 19, 2006 | 32.33 | 32.88 | 32.33 | 32.86 | 7,102,072 | +0.74(+2.30%) |
Oct 18, 2006 | 32.58 | 32.70 | 32.10 | 32.13 | 9,101,731 | -0.58(-1.79%) |
Oct 17, 2006 | 32.99 | 32.99 | 32.51 | 32.71 | 7,181,205 | +0.11(+0.34%) |
Oct 16, 2006 | 32.31 | 32.67 | 32.28 | 32.60 | 7,049,662 | +0.75(+2.36%) |
Oct 13, 2006 | 31.84 | 32.08 | 31.72 | 31.85 | 6,647,990 | +0.43(+1.38%) |
Oct 12, 2006 | 31.05 | 31.41 | 30.95 | 31.41 | 7,290,582 | +0.58(+1.89%) |
Oct 11, 2006 | 30.93 | 31.05 | 30.67 | 30.83 | 6,632,453 | -0.32(-1.04%) |
Oct 10, 2006 | 30.81 | 31.28 | 30.77 | 31.15 | 7,055,462 | +0.10(+0.33%) |
Oct 09, 2006 | 31.32 | 31.36 | 30.93 | 31.05 | 5,874,269 | -0.18(-0.57%) |
Oct 06, 2006 | 31.08 | 31.23 | 30.85 | 31.23 | 6,072,309 | -0.06(-0.20%) |
Oct 05, 2006 | 31.31 | 31.38 | 31.16 | 31.29 | 7,857,977 | -0.11(-0.35%) |
Oct 04, 2006 | 30.97 | 31.40 | 30.89 | 31.40 | 12,589,585 | +0.64(+2.09%) |
Oct 03, 2006 | 31.02 | 31.12 | 30.66 | 30.76 | 8,401,757 | -0.80(-2.54%) |
Oct 02, 2006 | 31.77 | 31.98 | 31.54 | 31.56 | 5,713,932 | -0.10(-0.31%) |
Sep 29, 2006 | 31.63 | 31.74 | 31.39 | 31.66 | 5,449,811 | -0.11(-0.33%) |
Sep 28, 2006 | 31.94 | 32.00 | 31.70 | 31.76 | 6,996,009 | -0.19(-0.60%) |
Sep 27, 2006 | 31.67 | 32.00 | 31.42 | 31.96 | 9,036,063 | +0.54(+1.72%) |
Sep 26, 2006 | 31.05 | 31.52 | 31.05 | 31.42 | 10,550,360 | +0.01(+0.03%) |
Sep 25, 2006 | 31.26 | 31.49 | 30.80 | 31.41 | 10,564,861 | -0.07(-0.21%) |
Sep 22, 2006 | 32.09 | 32.09 | 31.42 | 31.47 | 7,450,919 | -0.37(-1.15%) |
Sep 21, 2006 | 31.55 | 31.91 | 31.40 | 31.84 | 7,712,348 | +0.46(+1.48%) |
Sep 20, 2006 | 31.84 | 32.05 | 31.34 | 31.38 | 12,054,092 | -0.10(-0.31%) |
Sep 19, 2006 | 31.80 | 31.90 | 31.21 | 31.47 | 7,230,922 | -0.17(-0.53%) |
Sep 18, 2006 | 31.61 | 31.73 | 31.18 | 31.64 | 9,585,850 | +0.33(+1.06%) |
Sep 15, 2006 | 31.51 | 31.51 | 31.11 | 31.31 | 8,549,251 | -0.48(-1.50%) |
Sep 14, 2006 | 32.26 | 32.31 | 31.71 | 31.79 | 8,326,353 | -0.39(-1.20%) |
Sep 13, 2006 | 31.76 | 32.25 | 31.65 | 32.17 | 8,095,583 | +0.67(+2.13%) |
Sep 12, 2006 | 31.68 | 31.74 | 31.23 | 31.50 | 10,482,206 | +0.18(+0.57%) |
Sep 11, 2006 | 31.53 | 31.59 | 31.21 | 31.32 | 12,050,777 | -0.45(-1.41%) |
Sep 08, 2006 | 32.01 | 32.08 | 31.64 | 31.77 | 7,481,993 | +0.03(+0.09%) |
Sep 07, 2006 | 31.95 | 32.05 | 31.68 | 31.74 | 8,546,558 | -0.56(-1.75%) |
Sep 06, 2006 | 32.59 | 32.67 | 32.21 | 32.31 | 7,544,346 | -0.81(-2.43%) |
Sep 05, 2006 | 32.73 | 33.12 | 32.69 | 33.12 | 7,427,718 | +0.29(+0.88%) |
Sep 01, 2006 | 32.77 | 32.89 | 32.70 | 32.83 | 4,504,359 | -0.02(-0.07%) |
Aug 31, 2006 | 32.93 | 33.03 | 32.78 | 32.85 | 11,083,782 | +0.11(+0.34%) |
Aug 30, 2006 | 32.88 | 32.97 | 32.41 | 32.74 | 13,802,058 | +0.25(+0.77%) |
Aug 29, 2006 | 33.01 | 33.01 | 32.30 | 32.49 | 12,840,656 | -0.48(-1.46%) |
Aug 28, 2006 | 32.92 | 32.98 | 32.65 | 32.97 | 5,855,418 | -0.00(-0.01%) |
Aug 25, 2006 | 32.95 | 33.24 | 32.87 | 32.98 | 6,446,843 | -0.30(-0.90%) |
Aug 24, 2006 | 33.27 | 33.31 | 32.88 | 33.27 | 7,059,191 | -0.09(-0.28%) |
Aug 23, 2006 | 33.77 | 33.84 | 33.23 | 33.37 | 3,869,432 | -0.35(-1.05%) |
Aug 22, 2006 | 33.69 | 33.82 | 33.55 | 33.72 | 3,669,321 | -0.18(-0.53%) |
Aug 21, 2006 | 33.79 | 34.17 | 33.79 | 33.90 | 4,536,054 | +0.12(+0.36%) |
Aug 18, 2006 | 33.61 | 33.78 | 33.36 | 33.78 | 5,335,461 | +0.45(+1.35%) |
Aug 17, 2006 | 33.24 | 33.40 | 32.91 | 33.33 | 8,435,730 | +0.25(+0.74%) |
Aug 16, 2006 | 33.56 | 33.56 | 32.96 | 33.08 | 8,691,566 | -0.63(-1.88%) |
Aug 15, 2006 | 33.79 | 33.82 | 33.51 | 33.71 | 8,556,501 | +0.26(+0.78%) |
Aug 14, 2006 | 33.84 | 33.84 | 33.43 | 33.45 | 5,878,412 | -0.01(-0.03%) |
Aug 11, 2006 | 33.39 | 33.62 | 33.33 | 33.46 | 4,609,593 | -0.21(-0.63%) |
Aug 10, 2006 | 33.88 | 33.88 | 33.41 | 33.68 | 8,331,324 | -0.24(-0.71%) |
Aug 09, 2006 | 34.07 | 34.27 | 33.91 | 33.92 | 8,740,247 | +0.06(+0.17%) |
Aug 08, 2006 | 33.72 | 34.04 | 33.56 | 33.86 | 9,911,289 | -0.15(-0.44%) |
Aug 07, 2006 | 34.30 | 34.53 | 33.91 | 34.01 | 12,774,159 | -1.01(-2.88%) |
Aug 04, 2006 | 35.01 | 35.15 | 34.76 | 35.02 | 4,505,602 | +0.26(+0.75%) |
Aug 03, 2006 | 34.93 | 34.98 | 34.71 | 34.76 | 4,834,977 | -0.38(-1.07%) |
Aug 02, 2006 | 35.18 | 35.37 | 34.97 | 35.13 | 5,713,103 | +0.14(+0.39%) |