Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.57 | 30.68 | 30.31 | 30.36 | 21,791,006 | -0.14(-0.45%) |
Oct 30, 2006 | 30.55 | 30.66 | 30.43 | 30.49 | 13,446,638 | -0.06(-0.18%) |
Oct 27, 2006 | 30.42 | 30.61 | 30.14 | 30.55 | 30,794,192 | +0.10(+0.34%) |
Oct 26, 2006 | 30.70 | 30.92 | 30.31 | 30.45 | 39,496,768 | -0.20(-0.65%) |
Oct 25, 2006 | 29.49 | 30.96 | 29.49 | 30.64 | 100,239,864 | +0.85(+2.86%) |
Oct 24, 2006 | 29.66 | 30.25 | 29.30 | 29.79 | 65,975,840 | -0.13(-0.42%) |
Oct 23, 2006 | 29.92 | 30.14 | 29.86 | 29.92 | 34,308,768 | +0.18(+0.62%) |
Oct 20, 2006 | 29.93 | 29.93 | 29.64 | 29.74 | 30,203,428 | -0.19(-0.65%) |
Oct 19, 2006 | 29.52 | 29.95 | 29.45 | 29.93 | 40,575,416 | +0.69(+2.36%) |
Oct 18, 2006 | 29.35 | 29.39 | 29.05 | 29.24 | 23,043,800 | +0.03(+0.12%) |
Oct 17, 2006 | 29.42 | 29.48 | 29.15 | 29.21 | 17,060,076 | -0.31(-1.05%) |
Oct 16, 2006 | 29.79 | 29.81 | 29.35 | 29.52 | 16,152,094 | -0.21(-0.69%) |
Oct 13, 2006 | 29.56 | 29.73 | 29.28 | 29.72 | 22,995,040 | +0.32(+1.08%) |
Oct 12, 2006 | 29.56 | 29.56 | 29.25 | 29.40 | 20,783,360 | -0.02(-0.06%) |
Oct 11, 2006 | 29.13 | 29.46 | 29.11 | 29.42 | 24,317,492 | +0.29(+1.00%) |
Oct 10, 2006 | 29.54 | 29.67 | 28.96 | 29.13 | 30,073,754 | -0.26(-0.89%) |
Oct 09, 2006 | 29.43 | 29.44 | 29.18 | 29.39 | 20,485,432 | +0.05(+0.17%) |
Oct 06, 2006 | 29.32 | 29.45 | 29.11 | 29.34 | 25,761,046 | +0.08(+0.28%) |
Oct 05, 2006 | 28.88 | 29.28 | 28.76 | 29.26 | 26,977,938 | +0.56(+1.95%) |
Oct 04, 2006 | 28.37 | 28.80 | 28.25 | 28.70 | 34,922,304 | +0.47(+1.67%) |
Oct 03, 2006 | 28.57 | 28.61 | 28.16 | 28.23 | 31,008,796 | -0.34(-1.18%) |
Oct 02, 2006 | 28.70 | 28.76 | 28.55 | 28.57 | 21,982,570 | -0.00(-0.01%) |
Sep 29, 2006 | 28.74 | 28.89 | 28.55 | 28.57 | 24,105,032 | -0.16(-0.55%) |
Sep 28, 2006 | 28.89 | 29.06 | 28.64 | 28.73 | 46,171,996 | -0.12(-0.41%) |
Sep 27, 2006 | 28.40 | 28.94 | 28.37 | 28.85 | 59,695,796 | +0.57(+2.02%) |
Sep 26, 2006 | 28.74 | 28.74 | 28.01 | 28.28 | 115,221,688 | -0.49(-1.69%) |
Sep 25, 2006 | 29.86 | 29.97 | 28.48 | 28.76 | 127,333,816 | -1.96(-6.39%) |
Sep 22, 2006 | 30.71 | 30.76 | 30.33 | 30.73 | 17,670,398 | +0.15(+0.48%) |
Sep 21, 2006 | 30.75 | 30.85 | 30.49 | 30.58 | 18,959,360 | -0.25(-0.80%) |
Sep 20, 2006 | 30.80 | 30.84 | 30.51 | 30.83 | 27,276,134 | +0.03(+0.09%) |
Sep 19, 2006 | 30.96 | 31.02 | 30.61 | 30.80 | 39,191,340 | -0.15(-0.49%) |
Sep 18, 2006 | 31.18 | 31.21 | 30.79 | 30.95 | 14,278,530 | -0.08(-0.25%) |
Sep 15, 2006 | 31.07 | 31.09 | 30.84 | 31.03 | 41,216,548 | +0.04(+0.12%) |
Sep 14, 2006 | 30.88 | 31.07 | 30.87 | 30.99 | 26,362,794 | +0.11(+0.36%) |
Sep 13, 2006 | 30.61 | 30.89 | 30.44 | 30.88 | 32,650,074 | -0.12(-0.39%) |
Sep 12, 2006 | 31.11 | 31.21 | 30.69 | 31.00 | 31,618,582 | -0.11(-0.35%) |
Sep 11, 2006 | 30.90 | 31.18 | 30.89 | 31.11 | 25,278,254 | +0.14(+0.46%) |
Sep 08, 2006 | 30.72 | 31.02 | 30.64 | 30.97 | 25,687,904 | +0.33(+1.08%) |
Sep 07, 2006 | 30.89 | 30.96 | 30.55 | 30.64 | 24,537,990 | -0.20(-0.64%) |
Sep 06, 2006 | 30.65 | 30.92 | 30.64 | 30.83 | 17,031,408 | -0.01(-0.02%) |
Sep 05, 2006 | 31.26 | 31.28 | 30.80 | 30.84 | 25,073,564 | -0.44(-1.41%) |
Sep 01, 2006 | 31.36 | 31.42 | 31.20 | 31.28 | 11,359,005 | +0.10(+0.34%) |
Aug 31, 2006 | 31.54 | 31.55 | 31.18 | 31.18 | 16,676,682 | -0.33(-1.05%) |
Aug 30, 2006 | 31.35 | 31.57 | 30.99 | 31.51 | 26,920,604 | +0.33(+1.07%) |
Aug 29, 2006 | 31.39 | 31.48 | 31.02 | 31.18 | 23,092,026 | -0.19(-0.62%) |
Aug 28, 2006 | 31.52 | 31.73 | 31.35 | 31.37 | 23,953,926 | -0.02(-0.06%) |
Aug 25, 2006 | 31.39 | 31.53 | 31.33 | 31.39 | 13,594,530 | -0.13(-0.43%) |
Aug 24, 2006 | 31.35 | 31.54 | 31.24 | 31.52 | 14,643,705 | +0.29(+0.94%) |
Aug 23, 2006 | 31.21 | 31.33 | 31.15 | 31.23 | 10,011,367 | +0.02(+0.05%) |
Aug 22, 2006 | 31.27 | 31.45 | 31.13 | 31.21 | 16,317,133 | -0.03(-0.11%) |
Aug 21, 2006 | 31.17 | 31.53 | 31.16 | 31.25 | 24,874,766 | -0.09(-0.30%) |
Aug 18, 2006 | 31.17 | 31.52 | 30.94 | 31.34 | 58,446,752 | +1.20(+3.99%) |
Aug 17, 2006 | 30.12 | 30.43 | 29.81 | 30.14 | 33,177,340 | +0.00(+0.01%) |
Aug 16, 2006 | 30.24 | 30.24 | 30.01 | 30.14 | 18,204,362 | -0.08(-0.27%) |
Aug 15, 2006 | 30.32 | 30.33 | 30.10 | 30.22 | 12,473,017 | +0.15(+0.50%) |
Aug 14, 2006 | 30.23 | 30.49 | 30.05 | 30.07 | 13,720,452 | -0.10(-0.35%) |
Aug 11, 2006 | 30.07 | 30.22 | 29.98 | 30.17 | 8,906,197 | +0.10(+0.35%) |
Aug 10, 2006 | 29.99 | 30.13 | 29.92 | 30.07 | 12,543,212 | +0.15(+0.50%) |
Aug 09, 2006 | 29.97 | 30.09 | 29.86 | 29.92 | 11,676,758 | -0.05(-0.17%) |
Aug 08, 2006 | 29.73 | 29.98 | 29.58 | 29.97 | 16,104,405 | +0.45(+1.52%) |
Aug 07, 2006 | 29.82 | 29.88 | 29.48 | 29.52 | 19,438,938 | -0.30(-1.00%) |
Aug 04, 2006 | 30.14 | 30.14 | 29.76 | 29.82 | 10,373,327 | -0.10(-0.34%) |
Aug 03, 2006 | 29.58 | 30.09 | 29.55 | 29.92 | 12,800,147 | +0.06(+0.21%) |
Aug 02, 2006 | 29.78 | 29.97 | 29.77 | 29.86 | 16,834,754 | +0.07(+0.23%) |