Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.07 | 29.07 | 28.23 | 28.31 | 4,861,869 | -0.68(-2.35%) |
Oct 30, 2006 | 28.21 | 29.24 | 28.00 | 28.99 | 4,102,561 | +0.95(+3.38%) |
Oct 27, 2006 | 28.52 | 28.58 | 27.90 | 28.04 | 3,589,465 | -0.51(-1.78%) |
Oct 26, 2006 | 28.84 | 28.84 | 28.28 | 28.55 | 4,302,444 | -0.15(-0.53%) |
Oct 25, 2006 | 29.29 | 29.36 | 28.43 | 28.70 | 4,909,698 | -0.36(-1.25%) |
Oct 24, 2006 | 28.62 | 29.15 | 28.29 | 29.07 | 6,457,031 | +0.64(+2.26%) |
Oct 23, 2006 | 27.61 | 28.65 | 27.55 | 28.43 | 7,977,837 | +1.18(+4.33%) |
Oct 20, 2006 | 27.10 | 27.42 | 26.70 | 27.25 | 8,162,460 | +0.26(+0.96%) |
Oct 19, 2006 | 27.09 | 27.56 | 26.41 | 26.99 | 35,190,760 | -6.62(-19.71%) |
Oct 18, 2006 | 33.96 | 34.99 | 33.32 | 33.61 | 5,336,900 | +0.00(+0.00%) |
Oct 17, 2006 | 33.70 | 33.87 | 32.95 | 33.61 | 1,787,957 | -0.32(-0.93%) |
Oct 16, 2006 | 33.69 | 34.39 | 33.64 | 33.93 | 2,414,152 | +0.48(+1.43%) |
Oct 13, 2006 | 32.99 | 33.70 | 32.75 | 33.45 | 2,108,205 | +0.32(+0.95%) |
Oct 12, 2006 | 32.84 | 33.30 | 32.42 | 33.13 | 2,093,234 | +0.65(+2.01%) |
Oct 11, 2006 | 32.12 | 33.24 | 32.11 | 32.48 | 1,934,254 | +0.27(+0.83%) |
Oct 10, 2006 | 32.84 | 33.05 | 32.11 | 32.21 | 2,982,691 | -0.68(-2.07%) |
Oct 09, 2006 | 33.33 | 33.38 | 32.57 | 32.89 | 3,745,357 | -0.44(-1.32%) |
Oct 06, 2006 | 33.74 | 33.88 | 33.17 | 33.33 | 1,429,448 | -0.13(-0.40%) |
Oct 05, 2006 | 33.22 | 34.06 | 33.00 | 33.47 | 2,229,994 | +0.31(+0.93%) |
Oct 04, 2006 | 32.41 | 33.66 | 31.96 | 33.16 | 4,822,179 | +0.81(+2.52%) |
Oct 03, 2006 | 33.47 | 33.57 | 32.27 | 32.35 | 5,930,743 | -1.20(-3.57%) |
Oct 02, 2006 | 34.74 | 34.74 | 33.42 | 33.54 | 3,184,434 | -1.17(-3.37%) |
Sep 29, 2006 | 34.94 | 35.47 | 34.63 | 34.71 | 1,912,539 | -0.29(-0.82%) |
Sep 28, 2006 | 34.49 | 35.09 | 34.25 | 35.00 | 1,873,925 | +0.57(+1.64%) |
Sep 27, 2006 | 34.89 | 35.09 | 34.18 | 34.44 | 2,132,713 | -0.41(-1.18%) |
Sep 26, 2006 | 35.03 | 35.33 | 34.64 | 34.85 | 1,895,211 | -0.16(-0.47%) |
Sep 25, 2006 | 34.23 | 35.04 | 33.50 | 35.01 | 2,494,093 | +0.86(+2.53%) |
Sep 22, 2006 | 34.33 | 34.50 | 33.55 | 34.15 | 1,407,561 | -0.34(-0.97%) |
Sep 21, 2006 | 35.13 | 35.47 | 33.84 | 34.48 | 2,877,705 | -0.30(-0.85%) |
Sep 20, 2006 | 32.96 | 35.31 | 32.96 | 34.78 | 4,319,885 | +2.12(+6.49%) |
Sep 19, 2006 | 33.41 | 33.44 | 32.48 | 32.66 | 2,387,778 | -0.51(-1.53%) |
Sep 18, 2006 | 32.81 | 33.87 | 32.79 | 33.17 | 2,766,583 | +0.30(+0.90%) |
Sep 15, 2006 | 33.79 | 34.60 | 32.76 | 32.87 | 5,961,321 | -0.80(-2.36%) |
Sep 14, 2006 | 33.56 | 34.03 | 33.39 | 33.67 | 2,726,564 | -0.06(-0.17%) |
Sep 13, 2006 | 32.69 | 33.88 | 32.60 | 33.73 | 5,109,894 | +0.75(+2.27%) |
Sep 12, 2006 | 31.61 | 33.13 | 31.61 | 32.98 | 5,256,736 | +1.35(+4.27%) |
Sep 11, 2006 | 30.77 | 32.03 | 30.76 | 31.63 | 5,060,580 | +1.04(+3.38%) |
Sep 08, 2006 | 29.70 | 30.73 | 29.69 | 30.59 | 3,742,449 | +0.90(+3.04%) |
Sep 07, 2006 | 29.82 | 30.04 | 29.38 | 29.69 | 2,893,523 | -0.14(-0.48%) |
Sep 06, 2006 | 29.72 | 30.05 | 29.59 | 29.83 | 3,715,248 | -0.03(-0.10%) |
Sep 05, 2006 | 29.05 | 30.05 | 28.74 | 29.86 | 4,036,584 | +0.68(+2.33%) |
Sep 01, 2006 | 29.65 | 29.70 | 29.12 | 29.18 | 1,455,039 | -0.26(-0.88%) |
Aug 31, 2006 | 29.47 | 29.84 | 29.23 | 29.44 | 3,545,699 | +0.02(+0.07%) |
Aug 30, 2006 | 29.33 | 29.47 | 28.83 | 29.42 | 2,011,927 | +0.28(+0.95%) |
Aug 29, 2006 | 29.42 | 29.53 | 28.72 | 29.14 | 3,813,853 | -0.30(-1.01%) |
Aug 28, 2006 | 29.24 | 29.64 | 29.19 | 29.44 | 3,012,056 | +0.09(+0.29%) |
Aug 25, 2006 | 29.68 | 30.05 | 29.32 | 29.36 | 2,085,212 | -0.39(-1.32%) |
Aug 24, 2006 | 29.72 | 30.27 | 29.57 | 29.75 | 2,478,945 | +0.11(+0.36%) |
Aug 23, 2006 | 29.89 | 30.12 | 29.53 | 29.64 | 3,052,642 | -0.13(-0.45%) |
Aug 22, 2006 | 30.23 | 30.37 | 29.70 | 29.78 | 2,303,014 | -0.41(-1.37%) |
Aug 21, 2006 | 30.58 | 30.68 | 30.02 | 30.19 | 1,847,921 | -0.57(-1.84%) |
Aug 18, 2006 | 31.37 | 31.45 | 30.20 | 30.75 | 3,164,128 | -0.70(-2.22%) |
Aug 17, 2006 | 29.97 | 31.88 | 29.96 | 31.45 | 6,188,605 | +1.56(+5.23%) |
Aug 16, 2006 | 29.38 | 29.93 | 28.90 | 29.89 | 3,279,712 | +0.82(+2.84%) |
Aug 15, 2006 | 27.88 | 29.13 | 27.78 | 29.07 | 4,197,903 | +1.56(+5.68%) |
Aug 14, 2006 | 27.46 | 27.97 | 26.65 | 27.50 | 3,573,639 | +0.21(+0.77%) |
Aug 11, 2006 | 26.71 | 27.37 | 26.59 | 27.29 | 2,995,827 | +0.45(+1.68%) |
Aug 10, 2006 | 27.70 | 27.80 | 26.52 | 26.84 | 5,081,001 | -0.92(-3.31%) |
Aug 09, 2006 | 28.91 | 29.24 | 27.71 | 27.76 | 3,159,334 | -1.04(-3.60%) |
Aug 08, 2006 | 28.86 | 29.18 | 28.36 | 28.80 | 2,793,323 | -0.09(-0.30%) |
Aug 07, 2006 | 29.72 | 29.72 | 28.62 | 28.89 | 3,448,946 | -0.19(-0.66%) |
Aug 04, 2006 | 29.76 | 30.05 | 28.86 | 29.08 | 2,678,446 | -0.50(-1.69%) |
Aug 03, 2006 | 30.14 | 30.14 | 29.44 | 29.58 | 2,032,033 | -0.63(-2.09%) |
Aug 02, 2006 | 29.51 | 30.50 | 29.34 | 30.21 | 2,252,700 | +0.70(+2.37%) |