Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 31.88 | 32.08 | 31.64 | 31.65 | 18,832,820 | -0.01(-0.02%) |
Oct 30, 2006 | 31.58 | 31.80 | 31.41 | 31.66 | 15,322,933 | +0.11(+0.34%) |
Oct 27, 2006 | 31.74 | 31.83 | 31.46 | 31.55 | 10,661,119 | -0.32(-1.01%) |
Oct 26, 2006 | 31.59 | 31.99 | 31.56 | 31.87 | 11,458,249 | +0.33(+1.06%) |
Oct 25, 2006 | 31.56 | 31.69 | 31.30 | 31.54 | 13,522,871 | +0.09(+0.28%) |
Oct 24, 2006 | 31.40 | 31.50 | 31.19 | 31.45 | 20,132,840 | -0.17(-0.53%) |
Oct 23, 2006 | 31.24 | 31.67 | 31.24 | 31.62 | 13,247,968 | +0.18(+0.57%) |
Oct 20, 2006 | 31.27 | 31.44 | 31.05 | 31.44 | 16,457,021 | +0.17(+0.53%) |
Oct 19, 2006 | 31.50 | 31.50 | 30.94 | 31.27 | 17,970,488 | -0.23(-0.72%) |
Oct 18, 2006 | 31.92 | 32.02 | 31.10 | 31.50 | 32,275,950 | -0.52(-1.63%) |
Oct 17, 2006 | 31.39 | 32.16 | 31.36 | 32.02 | 13,311,073 | +0.17(+0.54%) |
Oct 16, 2006 | 32.01 | 32.09 | 31.69 | 31.84 | 10,987,436 | -0.29(-0.89%) |
Oct 13, 2006 | 32.04 | 32.33 | 31.85 | 32.13 | 10,939,170 | -0.07(-0.21%) |
Oct 12, 2006 | 31.82 | 32.40 | 31.72 | 32.20 | 22,452,880 | +0.41(+1.30%) |
Oct 11, 2006 | 31.56 | 31.82 | 31.47 | 31.78 | 15,421,113 | +0.07(+0.23%) |
Oct 10, 2006 | 31.55 | 31.80 | 31.42 | 31.71 | 21,232,154 | +0.28(+0.89%) |
Oct 09, 2006 | 31.26 | 31.50 | 31.15 | 31.43 | 10,871,419 | +0.17(+0.53%) |
Oct 06, 2006 | 31.42 | 31.49 | 31.21 | 31.26 | 16,111,818 | -0.37(-1.16%) |
Oct 05, 2006 | 31.55 | 31.66 | 31.36 | 31.63 | 19,359,244 | -0.05(-0.17%) |
Oct 04, 2006 | 31.39 | 31.72 | 31.32 | 31.68 | 30,953,596 | -0.17(-0.54%) |
Oct 03, 2006 | 31.32 | 31.97 | 31.32 | 31.86 | 17,689,140 | +0.59(+1.88%) |
Oct 02, 2006 | 31.33 | 31.58 | 31.18 | 31.27 | 11,066,280 | -0.06(-0.19%) |
Sep 29, 2006 | 31.46 | 31.66 | 31.25 | 31.33 | 15,162,098 | -0.13(-0.40%) |
Sep 28, 2006 | 31.36 | 31.57 | 31.29 | 31.46 | 9,244,483 | +0.21(+0.66%) |
Sep 27, 2006 | 31.22 | 31.50 | 31.10 | 31.25 | 13,320,516 | -0.04(-0.13%) |
Sep 26, 2006 | 31.30 | 31.32 | 30.95 | 31.29 | 18,558,816 | -0.01(-0.02%) |
Sep 25, 2006 | 31.43 | 31.56 | 31.19 | 31.30 | 22,978,254 | +0.06(+0.19%) |
Sep 22, 2006 | 31.16 | 31.32 | 31.03 | 31.24 | 9,063,563 | +0.01(+0.02%) |
Sep 21, 2006 | 31.41 | 31.59 | 31.14 | 31.23 | 11,665,700 | -0.27(-0.87%) |
Sep 20, 2006 | 31.32 | 31.68 | 31.32 | 31.50 | 13,616,554 | +0.28(+0.90%) |
Sep 19, 2006 | 31.18 | 31.26 | 30.84 | 31.22 | 10,145,788 | +0.15(+0.47%) |
Sep 18, 2006 | 31.15 | 31.32 | 31.00 | 31.08 | 16,676,014 | -0.25(-0.79%) |
Sep 15, 2006 | 31.26 | 31.59 | 31.20 | 31.32 | 23,114,956 | +0.30(+0.97%) |
Sep 14, 2006 | 30.96 | 31.06 | 30.76 | 31.02 | 11,455,401 | +0.07(+0.22%) |
Sep 13, 2006 | 30.70 | 31.18 | 30.51 | 30.96 | 17,605,948 | +0.26(+0.85%) |
Sep 12, 2006 | 30.28 | 30.70 | 30.21 | 30.70 | 17,321,152 | +0.41(+1.37%) |
Sep 11, 2006 | 30.42 | 30.42 | 30.10 | 30.28 | 10,752,104 | +0.09(+0.29%) |
Sep 08, 2006 | 30.02 | 30.31 | 29.81 | 30.19 | 11,584,009 | +0.04(+0.13%) |
Sep 07, 2006 | 30.62 | 30.63 | 30.11 | 30.15 | 10,883,111 | -0.45(-1.48%) |
Sep 06, 2006 | 30.46 | 30.72 | 30.34 | 30.61 | 10,681,955 | +0.05(+0.17%) |
Sep 05, 2006 | 30.45 | 30.65 | 30.32 | 30.56 | 9,195,019 | +0.05(+0.15%) |
Sep 01, 2006 | 30.59 | 30.62 | 30.23 | 30.51 | 10,047,758 | +0.05(+0.15%) |
Aug 31, 2006 | 30.49 | 30.60 | 30.41 | 30.46 | 9,361,400 | -0.05(-0.15%) |
Aug 30, 2006 | 30.62 | 30.74 | 30.49 | 30.51 | 12,885,378 | -0.16(-0.52%) |
Aug 29, 2006 | 30.61 | 30.70 | 30.30 | 30.67 | 12,067,563 | -0.03(-0.11%) |
Aug 28, 2006 | 30.29 | 30.72 | 30.23 | 30.70 | 10,979,492 | +0.33(+1.10%) |
Aug 25, 2006 | 30.48 | 30.48 | 30.22 | 30.37 | 6,671,575 | -0.11(-0.35%) |
Aug 24, 2006 | 30.49 | 30.67 | 30.44 | 30.48 | 13,014,885 | +0.11(+0.35%) |
Aug 23, 2006 | 30.15 | 30.45 | 30.13 | 30.37 | 14,507,067 | +0.11(+0.37%) |
Aug 22, 2006 | 30.20 | 30.42 | 30.09 | 30.25 | 9,371,892 | -0.07(-0.24%) |
Aug 21, 2006 | 30.30 | 30.42 | 30.24 | 30.33 | 8,467,440 | -0.17(-0.55%) |
Aug 18, 2006 | 30.48 | 30.50 | 30.20 | 30.50 | 13,810,515 | +0.17(+0.55%) |
Aug 17, 2006 | 30.21 | 30.48 | 30.19 | 30.33 | 9,238,937 | -0.01(-0.02%) |
Aug 16, 2006 | 30.32 | 30.46 | 30.10 | 30.34 | 13,212,743 | +0.29(+0.95%) |
Aug 15, 2006 | 29.45 | 30.09 | 29.45 | 30.05 | 16,605,565 | +0.77(+2.62%) |
Aug 14, 2006 | 29.55 | 29.69 | 29.16 | 29.28 | 10,470,906 | -0.03(-0.09%) |
Aug 11, 2006 | 29.39 | 29.45 | 29.02 | 29.31 | 10,295,531 | -0.08(-0.27%) |
Aug 10, 2006 | 29.52 | 29.59 | 29.13 | 29.39 | 15,577,301 | -0.20(-0.68%) |
Aug 09, 2006 | 30.10 | 30.27 | 29.57 | 29.59 | 15,670,534 | -0.43(-1.42%) |
Aug 08, 2006 | 30.34 | 30.50 | 29.98 | 30.01 | 16,527,021 | -0.19(-0.62%) |
Aug 07, 2006 | 30.02 | 30.24 | 29.91 | 30.20 | 8,881,893 | +0.10(+0.33%) |
Aug 04, 2006 | 30.66 | 30.76 | 29.43 | 30.10 | 21,154,510 | -0.36(-1.18%) |
Aug 03, 2006 | 30.12 | 30.56 | 30.09 | 30.46 | 13,558,396 | +0.11(+0.37%) |
Aug 02, 2006 | 30.62 | 30.63 | 30.15 | 30.35 | 16,565,993 | -0.01(-0.04%) |