Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 35.64 | 35.87 | 35.19 | 35.34 | 6,878,384 | +0.06(+0.16%) |
Oct 30, 2006 | 34.50 | 35.42 | 34.37 | 35.29 | 5,790,892 | +0.65(+1.88%) |
Oct 27, 2006 | 34.95 | 35.26 | 34.52 | 34.63 | 6,300,795 | -0.35(-0.99%) |
Oct 26, 2006 | 34.87 | 35.03 | 34.40 | 34.98 | 6,352,223 | +0.10(+0.28%) |
Oct 25, 2006 | 35.29 | 35.42 | 34.34 | 34.88 | 7,646,209 | -0.52(-1.46%) |
Oct 24, 2006 | 35.41 | 35.98 | 35.22 | 35.40 | 5,656,460 | -0.08(-0.22%) |
Oct 23, 2006 | 34.74 | 36.62 | 34.55 | 35.48 | 7,307,628 | +0.18(+0.51%) |
Oct 20, 2006 | 35.59 | 35.63 | 35.01 | 35.30 | 4,847,211 | -0.17(-0.49%) |
Oct 19, 2006 | 35.98 | 36.02 | 35.27 | 35.47 | 4,168,798 | -0.37(-1.04%) |
Oct 18, 2006 | 36.50 | 36.80 | 35.54 | 35.84 | 6,841,024 | -0.34(-0.94%) |
Oct 17, 2006 | 36.53 | 36.94 | 35.76 | 36.18 | 7,114,422 | -1.02(-2.73%) |
Oct 16, 2006 | 37.25 | 37.42 | 36.97 | 37.20 | 4,078,916 | +0.31(+0.83%) |
Oct 13, 2006 | 37.02 | 37.32 | 36.64 | 36.89 | 4,752,639 | -0.12(-0.33%) |
Oct 12, 2006 | 35.86 | 37.18 | 35.82 | 37.01 | 9,412,114 | +1.40(+3.93%) |
Oct 11, 2006 | 35.81 | 36.22 | 35.29 | 35.61 | 4,026,550 | -0.32(-0.89%) |
Oct 10, 2006 | 35.86 | 36.00 | 35.58 | 35.93 | 5,474,195 | +0.27(+0.75%) |
Oct 09, 2006 | 35.24 | 35.82 | 35.06 | 35.66 | 5,015,719 | +0.19(+0.52%) |
Oct 06, 2006 | 36.04 | 36.14 | 35.43 | 35.48 | 5,681,939 | -0.89(-2.44%) |
Oct 05, 2006 | 36.21 | 36.46 | 35.79 | 36.37 | 7,012,034 | +0.16(+0.44%) |
Oct 04, 2006 | 34.85 | 36.36 | 34.78 | 36.21 | 9,828,854 | +1.28(+3.66%) |
Oct 03, 2006 | 34.05 | 35.06 | 33.85 | 34.93 | 5,869,519 | +0.88(+2.57%) |
Oct 02, 2006 | 34.26 | 34.53 | 33.78 | 34.05 | 4,350,906 | -0.21(-0.62%) |
Sep 29, 2006 | 34.92 | 35.06 | 34.21 | 34.26 | 5,127,798 | -0.47(-1.34%) |
Sep 28, 2006 | 34.67 | 35.11 | 34.11 | 34.73 | 5,750,719 | -0.11(-0.31%) |
Sep 27, 2006 | 34.90 | 35.71 | 34.57 | 34.84 | 5,917,195 | -0.47(-1.34%) |
Sep 26, 2006 | 35.44 | 35.90 | 34.97 | 35.31 | 6,207,318 | -0.21(-0.59%) |
Sep 25, 2006 | 34.76 | 35.78 | 34.31 | 35.52 | 7,327,324 | +0.77(+2.21%) |
Sep 22, 2006 | 33.92 | 35.08 | 33.91 | 34.76 | 8,419,506 | +0.32(+0.93%) |
Sep 21, 2006 | 35.45 | 35.48 | 34.33 | 34.44 | 10,188,537 | -0.65(-1.84%) |
Sep 20, 2006 | 34.44 | 35.59 | 34.40 | 35.08 | 13,642,970 | +0.79(+2.29%) |
Sep 19, 2006 | 34.61 | 34.77 | 33.90 | 34.30 | 9,373,661 | -0.31(-0.91%) |
Sep 18, 2006 | 34.31 | 34.65 | 34.11 | 34.61 | 7,224,156 | +0.17(+0.50%) |
Sep 15, 2006 | 33.84 | 34.53 | 33.71 | 34.44 | 11,044,056 | +0.88(+2.61%) |
Sep 14, 2006 | 33.11 | 33.73 | 32.98 | 33.56 | 8,110,469 | +0.06(+0.19%) |
Sep 13, 2006 | 33.23 | 33.63 | 32.92 | 33.50 | 15,432,323 | +0.14(+0.42%) |
Sep 12, 2006 | 29.67 | 33.68 | 29.57 | 33.36 | 43,697,116 | +2.80(+9.15%) |
Sep 11, 2006 | 29.72 | 31.08 | 29.72 | 30.56 | 18,027,328 | +0.93(+3.15%) |
Sep 08, 2006 | 28.85 | 29.65 | 28.49 | 29.63 | 10,853,976 | +0.83(+2.89%) |
Sep 07, 2006 | 29.59 | 29.60 | 28.79 | 28.79 | 12,902,500 | -0.79(-2.68%) |
Sep 06, 2006 | 30.45 | 30.46 | 29.59 | 29.59 | 9,861,055 | -0.91(-3.00%) |
Sep 05, 2006 | 30.55 | 30.68 | 30.18 | 30.50 | 7,659,184 | +0.22(+0.74%) |
Sep 01, 2006 | 30.30 | 30.56 | 29.88 | 30.28 | 7,518,030 | +0.21(+0.70%) |
Aug 31, 2006 | 29.72 | 30.12 | 29.65 | 30.07 | 7,105,980 | +0.47(+1.60%) |
Aug 30, 2006 | 29.56 | 30.20 | 29.40 | 29.59 | 9,153,567 | +0.03(+0.11%) |
Aug 29, 2006 | 29.70 | 29.77 | 29.18 | 29.56 | 5,887,964 | +0.06(+0.20%) |
Aug 28, 2006 | 29.18 | 29.84 | 29.17 | 29.50 | 5,951,898 | +0.35(+1.21%) |
Aug 25, 2006 | 29.14 | 29.35 | 28.99 | 29.15 | 4,651,972 | -0.08(-0.26%) |
Aug 24, 2006 | 29.59 | 29.66 | 28.88 | 29.23 | 8,173,621 | -0.43(-1.45%) |
Aug 23, 2006 | 30.00 | 30.08 | 29.50 | 29.66 | 5,157,186 | -0.35(-1.15%) |
Aug 22, 2006 | 30.37 | 30.45 | 29.94 | 30.00 | 6,103,681 | -0.49(-1.59%) |
Aug 21, 2006 | 31.09 | 31.10 | 30.42 | 30.49 | 5,865,924 | -0.87(-2.77%) |
Aug 18, 2006 | 31.70 | 31.70 | 30.87 | 31.36 | 3,866,326 | -0.10(-0.33%) |
Aug 17, 2006 | 31.45 | 31.90 | 31.31 | 31.46 | 4,179,584 | +0.04(+0.14%) |
Aug 16, 2006 | 30.73 | 31.49 | 30.39 | 31.42 | 7,155,845 | +0.68(+2.23%) |
Aug 15, 2006 | 30.07 | 30.79 | 29.94 | 30.73 | 7,615,884 | +1.28(+4.34%) |
Aug 14, 2006 | 29.65 | 30.22 | 29.37 | 29.45 | 4,309,170 | -0.13(-0.45%) |
Aug 11, 2006 | 29.75 | 29.84 | 29.22 | 29.59 | 4,928,651 | -0.10(-0.32%) |
Aug 10, 2006 | 28.79 | 29.91 | 28.66 | 29.68 | 8,271,943 | +0.93(+3.25%) |
Aug 09, 2006 | 30.02 | 30.07 | 28.73 | 28.75 | 8,804,044 | -0.75(-2.54%) |
Aug 08, 2006 | 30.58 | 30.60 | 29.47 | 29.50 | 8,741,049 | -1.08(-3.54%) |
Aug 07, 2006 | 30.64 | 30.85 | 30.14 | 30.58 | 5,103,882 | -0.35(-1.14%) |
Aug 04, 2006 | 30.87 | 31.33 | 30.50 | 30.93 | 11,529,887 | +0.90(+2.98%) |
Aug 03, 2006 | 28.92 | 30.23 | 28.86 | 30.04 | 9,076,660 | +0.98(+3.37%) |
Aug 02, 2006 | 28.81 | 29.36 | 28.73 | 29.06 | 4,118,933 | +0.45(+1.59%) |