Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 36.59 | 37.28 | 36.48 | 36.87 | 1,719,528 | +0.96(+2.68%) |
Oct 30, 2006 | 36.35 | 36.73 | 35.89 | 35.91 | 1,255,583 | -0.07(-0.19%) |
Oct 27, 2006 | 36.39 | 36.87 | 35.98 | 35.98 | 1,069,451 | -0.42(-1.14%) |
Oct 26, 2006 | 37.01 | 37.01 | 36.17 | 36.39 | 1,413,772 | -0.55(-1.48%) |
Oct 25, 2006 | 36.03 | 36.97 | 35.64 | 36.94 | 1,576,349 | +1.03(+2.87%) |
Oct 24, 2006 | 35.12 | 36.14 | 34.85 | 35.91 | 1,991,336 | +0.68(+1.94%) |
Oct 23, 2006 | 34.04 | 35.29 | 34.00 | 35.22 | 1,709,944 | +0.42(+1.22%) |
Oct 20, 2006 | 34.65 | 35.01 | 34.54 | 34.80 | 1,810,862 | +0.25(+0.73%) |
Oct 19, 2006 | 33.78 | 34.55 | 33.61 | 34.55 | 1,226,024 | +1.15(+3.45%) |
Oct 18, 2006 | 34.04 | 34.18 | 33.27 | 33.40 | 902,140 | -0.35(-1.03%) |
Oct 17, 2006 | 33.69 | 33.82 | 32.95 | 33.74 | 1,191,615 | -0.26(-0.76%) |
Oct 16, 2006 | 33.92 | 34.08 | 33.33 | 34.00 | 1,636,969 | -0.13(-0.38%) |
Oct 13, 2006 | 33.82 | 34.34 | 33.60 | 34.13 | 1,309,390 | +0.81(+2.42%) |
Oct 12, 2006 | 32.31 | 33.33 | 32.17 | 33.33 | 1,108,363 | +1.02(+3.16%) |
Oct 11, 2006 | 32.55 | 33.07 | 32.21 | 32.30 | 1,184,687 | -0.09(-0.27%) |
Oct 10, 2006 | 32.00 | 32.82 | 31.91 | 32.39 | 1,201,083 | +0.34(+1.05%) |
Oct 09, 2006 | 32.59 | 32.72 | 31.97 | 32.05 | 1,457,188 | -0.23(-0.70%) |
Oct 06, 2006 | 31.87 | 32.62 | 31.79 | 32.28 | 1,666,067 | -0.08(-0.24%) |
Oct 05, 2006 | 32.01 | 32.73 | 31.88 | 32.36 | 2,401,820 | +0.67(+2.10%) |
Oct 04, 2006 | 31.34 | 31.76 | 30.81 | 31.69 | 3,194,382 | +0.35(+1.11%) |
Oct 03, 2006 | 32.22 | 32.22 | 31.34 | 31.34 | 1,833,031 | -1.70(-5.14%) |
Oct 02, 2006 | 33.03 | 33.50 | 32.97 | 33.04 | 980,542 | +0.36(+1.09%) |
Sep 29, 2006 | 32.78 | 33.33 | 32.56 | 32.68 | 1,683,156 | -0.63(-1.90%) |
Sep 28, 2006 | 33.43 | 33.78 | 33.18 | 33.32 | 2,055,304 | -0.36(-1.05%) |
Sep 27, 2006 | 33.87 | 33.99 | 33.33 | 33.67 | 2,600,653 | -0.28(-0.82%) |
Sep 26, 2006 | 33.78 | 34.13 | 33.50 | 33.95 | 2,344,086 | +0.29(+0.87%) |
Sep 25, 2006 | 33.07 | 33.90 | 32.13 | 33.65 | 2,410,480 | +0.54(+1.62%) |
Sep 22, 2006 | 33.73 | 33.73 | 33.01 | 33.12 | 1,286,413 | +0.04(+0.13%) |
Sep 21, 2006 | 33.43 | 33.83 | 33.04 | 33.07 | 1,570,922 | -0.32(-0.96%) |
Sep 20, 2006 | 33.56 | 34.15 | 33.31 | 33.40 | 1,948,036 | -0.05(-0.16%) |
Sep 19, 2006 | 34.34 | 34.62 | 33.27 | 33.45 | 1,940,762 | -1.81(-5.13%) |
Sep 18, 2006 | 34.50 | 35.32 | 34.30 | 35.26 | 1,481,782 | +1.12(+3.27%) |
Sep 15, 2006 | 33.83 | 34.50 | 33.38 | 34.14 | 2,153,220 | +0.42(+1.23%) |
Sep 14, 2006 | 35.08 | 35.16 | 33.29 | 33.72 | 2,517,748 | -1.36(-3.88%) |
Sep 13, 2006 | 34.83 | 35.70 | 34.47 | 35.08 | 2,437,961 | -0.03(-0.07%) |
Sep 12, 2006 | 34.79 | 35.66 | 34.60 | 35.11 | 2,643,838 | +0.12(+0.35%) |
Sep 11, 2006 | 35.69 | 35.75 | 34.82 | 34.99 | 3,797,580 | -2.84(-7.51%) |
Sep 08, 2006 | 38.02 | 38.42 | 37.73 | 37.83 | 1,201,314 | -1.06(-2.72%) |
Sep 07, 2006 | 39.75 | 39.99 | 38.89 | 38.89 | 1,401,533 | -1.77(-4.35%) |
Sep 06, 2006 | 41.15 | 41.70 | 40.58 | 40.65 | 719,818 | -0.87(-2.09%) |
Sep 05, 2006 | 40.84 | 41.53 | 40.72 | 41.52 | 952,021 | +1.29(+3.21%) |
Sep 01, 2006 | 39.86 | 40.83 | 39.60 | 40.23 | 813,000 | +0.28(+0.69%) |
Aug 31, 2006 | 40.20 | 40.32 | 39.42 | 39.95 | 769,700 | +0.05(+0.13%) |
Aug 30, 2006 | 40.31 | 40.44 | 39.26 | 39.90 | 1,069,335 | -0.03(-0.09%) |
Aug 29, 2006 | 39.58 | 39.99 | 39.41 | 39.93 | 1,435,018 | -0.23(-0.58%) |
Aug 28, 2006 | 40.71 | 40.77 | 40.17 | 40.17 | 632,987 | -0.69(-1.70%) |
Aug 25, 2006 | 41.35 | 41.41 | 40.82 | 40.86 | 748,223 | -0.13(-0.32%) |
Aug 24, 2006 | 41.71 | 42.25 | 40.96 | 40.99 | 1,013,103 | -1.16(-2.75%) |
Aug 23, 2006 | 42.65 | 43.04 | 42.08 | 42.15 | 802,723 | -0.62(-1.46%) |
Aug 22, 2006 | 42.48 | 42.85 | 42.09 | 42.77 | 1,364,814 | -0.60(-1.38%) |
Aug 21, 2006 | 42.01 | 43.51 | 41.87 | 43.37 | 1,213,553 | +1.77(+4.25%) |
Aug 18, 2006 | 42.01 | 42.13 | 40.68 | 41.61 | 1,706,711 | -1.09(-2.56%) |
Aug 17, 2006 | 43.70 | 43.74 | 42.26 | 42.70 | 1,104,322 | -0.75(-1.73%) |
Aug 16, 2006 | 43.26 | 43.76 | 43.15 | 43.45 | 1,239,995 | +1.11(+2.62%) |
Aug 15, 2006 | 42.83 | 42.95 | 42.23 | 42.34 | 995,321 | +0.18(+0.43%) |
Aug 14, 2006 | 42.58 | 43.22 | 42.05 | 42.16 | 1,068,181 | -0.42(-0.98%) |
Aug 11, 2006 | 43.85 | 44.17 | 42.58 | 42.58 | 1,031,462 | -1.09(-2.50%) |
Aug 10, 2006 | 43.69 | 44.07 | 43.22 | 43.67 | 1,047,166 | -0.19(-0.43%) |
Aug 09, 2006 | 43.29 | 44.16 | 42.75 | 43.86 | 1,051,785 | +1.05(+2.45%) |
Aug 08, 2006 | 43.56 | 43.74 | 42.60 | 42.81 | 925,002 | -0.92(-2.10%) |
Aug 07, 2006 | 43.13 | 43.93 | 42.92 | 43.73 | 855,029 | +0.81(+1.90%) |
Aug 04, 2006 | 43.95 | 44.23 | 42.90 | 42.91 | 1,344,492 | -0.23(-0.54%) |
Aug 03, 2006 | 43.45 | 43.83 | 43.01 | 43.15 | 1,107,786 | -0.90(-2.04%) |
Aug 02, 2006 | 43.69 | 44.16 | 42.65 | 44.05 | 1,594,708 | +0.80(+1.84%) |