Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 38.01 | 38.48 | 37.59 | 37.64 | 1,816,777 | -0.33(-0.87%) |
Oct 30, 2006 | 37.50 | 38.30 | 37.28 | 37.97 | 2,819,562 | +0.69(+1.86%) |
Oct 27, 2006 | 37.13 | 37.39 | 37.12 | 37.28 | 1,452,874 | +0.04(+0.10%) |
Oct 26, 2006 | 37.32 | 37.49 | 37.20 | 37.24 | 2,079,717 | +0.04(+0.12%) |
Oct 25, 2006 | 36.54 | 37.34 | 36.50 | 37.20 | 3,766,803 | +0.94(+2.60%) |
Oct 24, 2006 | 36.18 | 36.29 | 35.65 | 36.26 | 1,176,664 | +0.04(+0.12%) |
Oct 23, 2006 | 36.26 | 36.48 | 36.04 | 36.21 | 923,026 | -0.30(-0.82%) |
Oct 20, 2006 | 36.18 | 36.53 | 36.15 | 36.51 | 1,432,490 | +0.48(+1.32%) |
Oct 19, 2006 | 36.26 | 36.43 | 35.97 | 36.04 | 1,330,433 | -0.20(-0.54%) |
Oct 18, 2006 | 35.88 | 36.38 | 35.67 | 36.23 | 1,521,003 | +0.12(+0.34%) |
Oct 17, 2006 | 36.11 | 36.23 | 35.92 | 36.11 | 1,390,628 | +0.08(+0.22%) |
Oct 16, 2006 | 35.66 | 36.09 | 35.66 | 36.03 | 1,653,294 | +0.41(+1.15%) |
Oct 13, 2006 | 35.65 | 35.81 | 35.41 | 35.62 | 1,041,090 | +0.02(+0.06%) |
Oct 12, 2006 | 35.24 | 35.75 | 35.17 | 35.60 | 1,332,212 | +0.37(+1.06%) |
Oct 11, 2006 | 35.35 | 35.39 | 34.89 | 35.23 | 1,439,194 | -0.20(-0.56%) |
Oct 10, 2006 | 35.44 | 35.55 | 35.16 | 35.42 | 748,736 | -0.08(-0.23%) |
Oct 09, 2006 | 35.55 | 35.74 | 35.29 | 35.50 | 829,315 | -0.20(-0.55%) |
Oct 06, 2006 | 35.45 | 35.74 | 35.41 | 35.70 | 929,046 | +0.03(+0.08%) |
Oct 05, 2006 | 35.52 | 35.79 | 35.48 | 35.67 | 927,815 | -0.03(-0.08%) |
Oct 04, 2006 | 34.93 | 35.74 | 34.80 | 35.70 | 2,197,917 | +0.78(+2.24%) |
Oct 03, 2006 | 34.68 | 34.99 | 34.44 | 34.92 | 1,464,776 | +0.24(+0.70%) |
Oct 02, 2006 | 34.32 | 34.74 | 34.25 | 34.68 | 1,386,797 | +0.39(+1.15%) |
Sep 29, 2006 | 34.09 | 34.32 | 33.89 | 34.28 | 857,770 | +0.19(+0.56%) |
Sep 28, 2006 | 34.05 | 34.35 | 33.80 | 34.09 | 755,303 | -0.02(-0.06%) |
Sep 27, 2006 | 34.11 | 34.33 | 33.88 | 34.11 | 1,171,465 | -0.16(-0.47%) |
Sep 26, 2006 | 33.96 | 34.30 | 33.73 | 34.27 | 1,145,883 | +0.35(+1.03%) |
Sep 25, 2006 | 33.96 | 34.14 | 33.61 | 33.92 | 893,613 | +0.15(+0.43%) |
Sep 22, 2006 | 34.19 | 34.22 | 33.61 | 33.78 | 556,524 | -0.31(-0.90%) |
Sep 21, 2006 | 34.18 | 34.54 | 33.82 | 34.08 | 731,772 | -0.10(-0.28%) |
Sep 20, 2006 | 34.47 | 34.69 | 34.03 | 34.18 | 1,561,771 | -0.24(-0.70%) |
Sep 19, 2006 | 34.26 | 34.52 | 34.16 | 34.42 | 1,079,532 | +0.09(+0.26%) |
Sep 18, 2006 | 34.50 | 34.63 | 34.18 | 34.33 | 1,636,741 | +0.12(+0.36%) |
Sep 15, 2006 | 33.99 | 34.40 | 33.95 | 34.21 | 2,363,862 | +0.66(+1.96%) |
Sep 14, 2006 | 33.04 | 33.62 | 33.04 | 33.55 | 1,040,132 | +0.27(+0.81%) |
Sep 13, 2006 | 33.00 | 33.48 | 32.82 | 33.28 | 1,153,270 | +0.20(+0.62%) |
Sep 12, 2006 | 32.27 | 33.25 | 32.16 | 33.08 | 1,675,457 | +0.91(+2.84%) |
Sep 11, 2006 | 32.51 | 32.54 | 32.13 | 32.16 | 1,110,040 | -0.35(-1.08%) |
Sep 08, 2006 | 32.43 | 32.55 | 32.27 | 32.51 | 890,193 | +0.09(+0.27%) |
Sep 07, 2006 | 32.60 | 32.64 | 32.35 | 32.43 | 1,011,950 | -0.18(-0.54%) |
Sep 06, 2006 | 33.15 | 33.27 | 32.49 | 32.60 | 2,116,518 | -1.15(-3.40%) |
Sep 05, 2006 | 33.29 | 33.82 | 33.19 | 33.75 | 988,693 | +0.56(+1.70%) |
Sep 01, 2006 | 33.48 | 33.48 | 33.01 | 33.19 | 673,356 | -0.24(-0.72%) |
Aug 31, 2006 | 33.16 | 33.44 | 33.06 | 33.43 | 852,161 | +0.36(+1.08%) |
Aug 30, 2006 | 33.05 | 33.30 | 32.90 | 33.07 | 1,142,326 | +0.07(+0.20%) |
Aug 29, 2006 | 33.19 | 33.26 | 32.76 | 33.00 | 1,106,619 | -0.24(-0.73%) |
Aug 28, 2006 | 32.93 | 33.48 | 32.93 | 33.24 | 1,073,102 | +0.39(+1.18%) |
Aug 25, 2006 | 33.05 | 33.19 | 32.78 | 32.86 | 751,199 | -0.30(-0.90%) |
Aug 24, 2006 | 33.44 | 33.54 | 33.08 | 33.16 | 728,489 | -0.20(-0.59%) |
Aug 23, 2006 | 33.62 | 33.62 | 33.26 | 33.35 | 712,072 | -0.12(-0.35%) |
Aug 22, 2006 | 33.51 | 33.62 | 33.26 | 33.47 | 1,397,878 | +0.10(+0.31%) |
Aug 21, 2006 | 33.30 | 33.38 | 33.09 | 33.37 | 1,556,983 | +0.42(+1.29%) |
Aug 18, 2006 | 33.02 | 33.11 | 32.81 | 32.94 | 705,642 | -0.04(-0.11%) |
Aug 17, 2006 | 33.11 | 33.23 | 32.81 | 32.98 | 1,443,435 | -0.22(-0.66%) |
Aug 16, 2006 | 33.08 | 33.26 | 32.93 | 33.20 | 1,309,639 | +0.38(+1.16%) |
Aug 15, 2006 | 32.60 | 32.83 | 32.37 | 32.82 | 1,270,239 | +0.67(+2.07%) |
Aug 14, 2006 | 32.60 | 32.60 | 31.94 | 32.16 | 1,196,774 | -0.32(-0.99%) |
Aug 11, 2006 | 32.49 | 32.94 | 32.23 | 32.48 | 777,465 | -0.16(-0.49%) |
Aug 10, 2006 | 32.53 | 32.84 | 32.45 | 32.64 | 887,320 | +0.12(+0.36%) |
Aug 09, 2006 | 31.96 | 32.94 | 31.96 | 32.52 | 1,057,643 | +0.30(+0.93%) |
Aug 08, 2006 | 32.60 | 32.83 | 31.99 | 32.22 | 789,778 | -0.27(-0.83%) |
Aug 07, 2006 | 32.83 | 32.92 | 32.41 | 32.49 | 525,470 | -0.34(-1.02%) |
Aug 04, 2006 | 33.57 | 33.62 | 32.78 | 32.83 | 1,824,301 | -0.57(-1.71%) |
Aug 03, 2006 | 33.45 | 33.61 | 33.27 | 33.40 | 1,519,772 | -0.23(-0.67%) |
Aug 02, 2006 | 32.49 | 33.62 | 32.45 | 33.62 | 2,503,267 | +0.99(+3.02%) |