Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 40.00 | 40.07 | 39.55 | 39.64 | 3,349,700 | -0.36(-0.90%) |
Oct 30, 2006 | 39.01 | 40.16 | 38.70 | 40.00 | 5,095,200 | +0.99(+2.54%) |
Oct 27, 2006 | 39.24 | 39.54 | 38.86 | 39.01 | 2,415,300 | -0.64(-1.61%) |
Oct 26, 2006 | 39.93 | 39.93 | 39.29 | 39.65 | 3,111,400 | -0.30(-0.75%) |
Oct 25, 2006 | 39.25 | 40.15 | 39.21 | 39.95 | 6,753,000 | +0.74(+1.89%) |
Oct 24, 2006 | 37.98 | 39.40 | 37.57 | 39.21 | 14,215,300 | +2.88(+7.93%) |
Oct 23, 2006 | 35.36 | 36.50 | 35.14 | 36.33 | 6,028,100 | +1.06(+3.01%) |
Oct 20, 2006 | 35.43 | 35.75 | 35.27 | 35.27 | 3,565,600 | -0.09(-0.25%) |
Oct 19, 2006 | 35.92 | 36.11 | 35.31 | 35.36 | 2,352,100 | -0.76(-2.10%) |
Oct 18, 2006 | 36.72 | 36.91 | 35.93 | 36.12 | 2,342,400 | -0.19(-0.52%) |
Oct 17, 2006 | 36.70 | 36.70 | 35.57 | 36.31 | 2,350,700 | -0.47(-1.28%) |
Oct 16, 2006 | 36.50 | 36.91 | 36.10 | 36.78 | 2,675,800 | +0.29(+0.79%) |
Oct 13, 2006 | 35.70 | 36.65 | 35.55 | 36.49 | 3,967,800 | +0.84(+2.36%) |
Oct 12, 2006 | 35.74 | 35.77 | 35.30 | 35.65 | 2,883,700 | +0.26(+0.73%) |
Oct 11, 2006 | 35.60 | 35.64 | 35.19 | 35.39 | 1,811,100 | -0.40(-1.12%) |
Oct 10, 2006 | 35.66 | 36.10 | 35.57 | 35.79 | 2,580,600 | +0.35(+0.99%) |
Oct 09, 2006 | 35.00 | 35.68 | 34.88 | 35.44 | 2,401,200 | +0.09(+0.25%) |
Oct 06, 2006 | 36.10 | 36.12 | 35.31 | 35.35 | 1,974,300 | -0.75(-2.08%) |
Oct 05, 2006 | 35.65 | 36.25 | 35.25 | 36.10 | 3,794,900 | +0.60(+1.69%) |
Oct 04, 2006 | 34.59 | 35.72 | 34.59 | 35.50 | 3,118,200 | +0.92(+2.66%) |
Oct 03, 2006 | 34.40 | 34.85 | 34.15 | 34.58 | 1,619,300 | +0.38(+1.11%) |
Oct 02, 2006 | 34.47 | 34.94 | 34.15 | 34.20 | 2,028,300 | -0.20(-0.58%) |
Sep 29, 2006 | 34.19 | 34.46 | 33.80 | 34.40 | 2,637,700 | +0.32(+0.94%) |
Sep 28, 2006 | 34.60 | 34.77 | 33.94 | 34.08 | 2,505,900 | -0.32(-0.93%) |
Sep 27, 2006 | 34.67 | 34.99 | 34.35 | 34.40 | 2,651,900 | -0.25(-0.72%) |
Sep 26, 2006 | 34.30 | 34.74 | 34.10 | 34.65 | 2,281,500 | +0.25(+0.73%) |
Sep 25, 2006 | 34.02 | 34.43 | 33.59 | 34.40 | 3,039,300 | +0.76(+2.26%) |
Sep 22, 2006 | 34.00 | 34.37 | 33.37 | 33.64 | 3,161,000 | -0.36(-1.06%) |
Sep 21, 2006 | 34.58 | 34.71 | 33.92 | 34.00 | 2,523,400 | -0.62(-1.79%) |
Sep 20, 2006 | 34.25 | 34.84 | 34.22 | 34.62 | 2,497,800 | +0.54(+1.58%) |
Sep 19, 2006 | 33.95 | 34.18 | 33.70 | 34.08 | 2,803,400 | +0.37(+1.10%) |
Sep 18, 2006 | 33.88 | 34.01 | 33.64 | 33.71 | 3,013,500 | -0.15(-0.44%) |
Sep 15, 2006 | 33.84 | 34.09 | 33.50 | 33.86 | 4,813,600 | +0.02(+0.06%) |
Sep 14, 2006 | 33.35 | 34.12 | 33.08 | 33.84 | 3,139,600 | +0.15(+0.45%) |
Sep 13, 2006 | 33.17 | 33.88 | 32.99 | 33.69 | 4,293,700 | +0.26(+0.78%) |
Sep 12, 2006 | 31.50 | 33.57 | 31.43 | 33.43 | 5,257,900 | +2.01(+6.40%) |
Sep 11, 2006 | 31.64 | 31.84 | 31.25 | 31.42 | 3,429,000 | -0.46(-1.44%) |
Sep 08, 2006 | 30.82 | 31.99 | 30.78 | 31.88 | 4,757,700 | +1.07(+3.47%) |
Sep 07, 2006 | 30.45 | 31.13 | 29.90 | 30.81 | 5,062,500 | +0.18(+0.59%) |
Sep 06, 2006 | 30.86 | 31.10 | 30.60 | 30.63 | 1,588,200 | -0.37(-1.19%) |
Sep 05, 2006 | 30.91 | 31.08 | 30.71 | 31.00 | 2,302,400 | +0.09(+0.29%) |
Sep 01, 2006 | 30.54 | 31.16 | 30.50 | 30.91 | 2,419,600 | +0.72(+2.38%) |
Aug 31, 2006 | 30.17 | 30.47 | 29.78 | 30.19 | 3,147,500 | -0.12(-0.40%) |
Aug 30, 2006 | 30.05 | 30.59 | 29.88 | 30.31 | 2,194,900 | +0.37(+1.24%) |
Aug 29, 2006 | 29.35 | 30.00 | 29.35 | 29.94 | 2,498,400 | +0.43(+1.46%) |
Aug 28, 2006 | 29.02 | 29.74 | 28.91 | 29.51 | 2,722,100 | +0.50(+1.72%) |
Aug 25, 2006 | 29.18 | 29.18 | 28.29 | 29.01 | 4,590,000 | -0.27(-0.92%) |
Aug 24, 2006 | 29.39 | 30.20 | 28.90 | 29.28 | 6,842,100 | -1.28(-4.19%) |
Aug 23, 2006 | 31.40 | 31.45 | 30.42 | 30.56 | 1,938,100 | -0.87(-2.77%) |
Aug 22, 2006 | 31.43 | 31.81 | 31.16 | 31.43 | 2,972,900 | +0.68(+2.21%) |
Aug 21, 2006 | 30.85 | 30.97 | 30.18 | 30.75 | 3,022,700 | -0.55(-1.76%) |
Aug 18, 2006 | 31.18 | 31.35 | 30.80 | 31.30 | 1,871,500 | +0.12(+0.38%) |
Aug 17, 2006 | 31.21 | 31.48 | 30.87 | 31.18 | 2,101,100 | -0.18(-0.57%) |
Aug 16, 2006 | 30.97 | 31.49 | 30.77 | 31.36 | 4,061,300 | +0.57(+1.85%) |
Aug 15, 2006 | 30.21 | 30.83 | 30.00 | 30.79 | 1,824,100 | +0.82(+2.74%) |
Aug 14, 2006 | 30.10 | 30.45 | 29.84 | 29.97 | 1,480,100 | -0.02(-0.07%) |
Aug 11, 2006 | 30.00 | 30.13 | 29.68 | 29.99 | 1,637,600 | -0.15(-0.50%) |
Aug 10, 2006 | 29.52 | 30.38 | 29.50 | 30.14 | 3,010,100 | +0.44(+1.48%) |
Aug 09, 2006 | 29.81 | 30.22 | 29.47 | 29.70 | 4,190,200 | -0.11(-0.37%) |
Aug 08, 2006 | 29.87 | 30.31 | 29.68 | 29.81 | 2,656,300 | -0.03(-0.10%) |
Aug 07, 2006 | 29.85 | 29.98 | 29.43 | 29.84 | 2,433,400 | -0.18(-0.60%) |
Aug 04, 2006 | 30.58 | 31.00 | 29.65 | 30.02 | 3,413,500 | -0.14(-0.46%) |
Aug 03, 2006 | 29.58 | 30.49 | 29.30 | 30.16 | 4,200,900 | +0.83(+2.83%) |
Aug 02, 2006 | 29.79 | 29.94 | 28.95 | 29.33 | 2,780,300 | -0.17(-0.58%) |