Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 31.36 | 31.47 | 31.32 | 31.47 | 4,021,602 | +0.32(+1.02%) |
Oct 30, 2006 | 31.00 | 31.31 | 30.94 | 31.15 | 2,321,034 | +0.28(+0.90%) |
Oct 27, 2006 | 30.77 | 31.11 | 30.68 | 30.87 | 2,687,803 | -0.03(-0.11%) |
Oct 26, 2006 | 30.71 | 30.92 | 30.50 | 30.91 | 6,068,733 | +0.18(+0.57%) |
Oct 25, 2006 | 31.14 | 31.17 | 30.65 | 30.73 | 4,584,512 | -0.40(-1.28%) |
Oct 24, 2006 | 31.14 | 31.22 | 30.97 | 31.13 | 3,731,166 | -0.21(-0.66%) |
Oct 23, 2006 | 30.65 | 31.34 | 30.57 | 31.33 | 5,269,678 | +0.56(+1.83%) |
Oct 20, 2006 | 30.89 | 31.12 | 30.77 | 30.77 | 3,101,924 | +0.06(+0.19%) |
Oct 19, 2006 | 31.19 | 31.20 | 30.43 | 30.71 | 3,030,488 | -0.56(-1.80%) |
Oct 18, 2006 | 31.09 | 31.28 | 30.90 | 31.27 | 2,849,247 | +0.19(+0.61%) |
Oct 17, 2006 | 31.31 | 31.33 | 30.08 | 31.08 | 5,583,585 | -0.44(-1.40%) |
Oct 16, 2006 | 31.48 | 31.52 | 31.31 | 31.52 | 2,619,837 | +0.23(+0.74%) |
Oct 13, 2006 | 31.29 | 31.40 | 31.15 | 31.29 | 1,852,827 | -0.14(-0.45%) |
Oct 12, 2006 | 31.48 | 31.60 | 31.26 | 31.44 | 1,783,841 | +0.05(+0.17%) |
Oct 11, 2006 | 31.11 | 31.65 | 30.97 | 31.38 | 3,156,418 | +0.07(+0.23%) |
Oct 10, 2006 | 31.35 | 31.54 | 31.18 | 31.31 | 2,618,613 | +0.07(+0.24%) |
Oct 09, 2006 | 30.99 | 31.36 | 30.99 | 31.23 | 1,777,309 | -0.03(-0.11%) |
Oct 06, 2006 | 31.54 | 31.55 | 31.17 | 31.27 | 1,438,910 | -0.29(-0.93%) |
Oct 05, 2006 | 31.57 | 31.68 | 31.30 | 31.56 | 2,366,752 | -0.19(-0.60%) |
Oct 04, 2006 | 30.91 | 31.75 | 30.87 | 31.75 | 3,253,570 | +0.80(+2.60%) |
Oct 03, 2006 | 30.43 | 31.01 | 30.29 | 30.95 | 3,381,746 | +0.60(+1.97%) |
Oct 02, 2006 | 30.17 | 30.49 | 30.17 | 30.35 | 2,252,660 | -0.22(-0.72%) |
Sep 29, 2006 | 30.64 | 30.84 | 30.54 | 30.57 | 1,795,474 | -0.05(-0.18%) |
Sep 28, 2006 | 30.66 | 30.72 | 30.44 | 30.63 | 1,555,860 | -0.13(-0.43%) |
Sep 27, 2006 | 30.59 | 30.85 | 30.43 | 30.76 | 1,891,198 | +0.17(+0.56%) |
Sep 26, 2006 | 30.48 | 30.64 | 30.29 | 30.59 | 2,619,225 | +0.04(+0.13%) |
Sep 25, 2006 | 30.28 | 30.76 | 30.19 | 30.55 | 3,003,343 | +0.19(+0.61%) |
Sep 22, 2006 | 30.47 | 30.50 | 30.21 | 30.36 | 1,806,292 | -0.09(-0.31%) |
Sep 21, 2006 | 30.77 | 30.94 | 30.38 | 30.46 | 1,846,091 | -0.35(-1.15%) |
Sep 20, 2006 | 30.79 | 31.07 | 30.70 | 30.81 | 4,165,085 | +0.13(+0.42%) |
Sep 19, 2006 | 30.72 | 30.85 | 30.55 | 30.68 | 1,774,656 | -0.03(-0.11%) |
Sep 18, 2006 | 30.99 | 31.10 | 30.55 | 30.72 | 1,733,224 | -0.48(-1.54%) |
Sep 15, 2006 | 31.31 | 31.53 | 31.14 | 31.20 | 2,685,558 | +0.20(+0.63%) |
Sep 14, 2006 | 30.89 | 31.03 | 30.72 | 31.00 | 1,821,191 | +0.06(+0.19%) |
Sep 13, 2006 | 30.56 | 31.00 | 30.50 | 30.94 | 1,613,825 | +0.28(+0.91%) |
Sep 12, 2006 | 30.43 | 30.71 | 30.28 | 30.66 | 1,761,185 | +0.34(+1.13%) |
Sep 11, 2006 | 29.99 | 30.44 | 29.99 | 30.32 | 1,809,149 | -0.06(-0.19%) |
Sep 08, 2006 | 30.28 | 30.44 | 30.08 | 30.38 | 1,821,191 | +0.20(+0.65%) |
Sep 07, 2006 | 30.25 | 30.42 | 30.06 | 30.18 | 2,004,473 | -0.18(-0.60%) |
Sep 06, 2006 | 30.10 | 30.52 | 30.10 | 30.36 | 1,651,379 | +0.00(+0.00%) |
Sep 05, 2006 | 30.36 | 30.49 | 30.20 | 30.36 | 1,352,167 | +0.11(+0.37%) |
Sep 01, 2006 | 30.31 | 30.45 | 29.99 | 30.25 | 1,527,898 | -0.03(-0.10%) |
Aug 31, 2006 | 30.23 | 30.34 | 30.03 | 30.28 | 2,207,554 | +0.01(+0.05%) |
Aug 30, 2006 | 29.97 | 30.33 | 29.92 | 30.26 | 2,524,318 | +0.28(+0.93%) |
Aug 29, 2006 | 30.18 | 30.18 | 29.84 | 29.99 | 3,620,135 | -0.14(-0.47%) |
Aug 28, 2006 | 29.75 | 30.13 | 29.68 | 30.13 | 3,104,577 | +0.46(+1.55%) |
Aug 25, 2006 | 29.77 | 29.83 | 29.46 | 29.67 | 3,171,726 | -0.10(-0.35%) |
Aug 24, 2006 | 30.03 | 30.16 | 29.66 | 29.77 | 2,038,150 | -0.39(-1.30%) |
Aug 23, 2006 | 30.42 | 30.50 | 29.99 | 30.16 | 1,532,797 | -0.18(-0.58%) |
Aug 22, 2006 | 30.07 | 30.41 | 30.07 | 30.34 | 2,047,539 | +0.22(+0.73%) |
Aug 21, 2006 | 30.39 | 30.52 | 30.00 | 30.12 | 2,945,991 | -0.75(-2.43%) |
Aug 18, 2006 | 30.67 | 30.87 | 30.49 | 30.87 | 2,124,485 | +0.44(+1.45%) |
Aug 17, 2006 | 30.21 | 30.47 | 30.16 | 30.43 | 1,827,518 | +0.05(+0.16%) |
Aug 16, 2006 | 30.56 | 30.73 | 30.26 | 30.38 | 3,062,124 | -0.11(-0.37%) |
Aug 15, 2006 | 30.33 | 30.49 | 30.19 | 30.49 | 2,192,246 | +0.51(+1.72%) |
Aug 14, 2006 | 29.96 | 30.46 | 29.93 | 29.98 | 2,095,707 | +0.14(+0.46%) |
Aug 11, 2006 | 29.81 | 29.93 | 29.60 | 29.84 | 1,462,586 | -0.15(-0.51%) |
Aug 10, 2006 | 29.79 | 30.07 | 29.54 | 29.99 | 2,313,482 | +0.08(+0.26%) |
Aug 09, 2006 | 30.29 | 30.55 | 29.91 | 29.91 | 3,903,019 | -0.32(-1.07%) |
Aug 08, 2006 | 30.28 | 30.64 | 30.17 | 30.24 | 3,763,822 | -0.04(-0.15%) |
Aug 07, 2006 | 30.24 | 30.48 | 30.14 | 30.28 | 2,132,853 | -0.05(-0.16%) |
Aug 04, 2006 | 30.84 | 30.92 | 30.22 | 30.33 | 3,373,173 | -0.07(-0.24%) |
Aug 03, 2006 | 29.53 | 30.55 | 29.53 | 30.40 | 4,766,570 | +0.58(+1.96%) |
Aug 02, 2006 | 29.11 | 29.85 | 29.02 | 29.82 | 5,114,357 | +0.72(+2.46%) |