Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 37.88 | 38.34 | 37.46 | 37.51 | 1,823,256 | -0.33(-0.87%) |
Oct 30, 2006 | 37.37 | 38.17 | 37.15 | 37.84 | 2,829,617 | +0.69(+1.86%) |
Oct 27, 2006 | 37.00 | 37.26 | 36.99 | 37.15 | 1,458,056 | +0.04(+0.10%) |
Oct 26, 2006 | 37.18 | 37.36 | 37.07 | 37.11 | 2,087,134 | +0.04(+0.12%) |
Oct 25, 2006 | 36.41 | 37.21 | 36.37 | 37.07 | 3,780,237 | +0.94(+2.60%) |
Oct 24, 2006 | 36.05 | 36.16 | 35.52 | 36.13 | 1,180,860 | +0.04(+0.12%) |
Oct 23, 2006 | 36.13 | 36.35 | 35.91 | 36.08 | 926,318 | -0.30(-0.82%) |
Oct 20, 2006 | 36.05 | 36.40 | 36.02 | 36.38 | 1,437,599 | +0.47(+1.32%) |
Oct 19, 2006 | 36.13 | 36.30 | 35.84 | 35.91 | 1,335,178 | -0.20(-0.54%) |
Oct 18, 2006 | 35.75 | 36.25 | 35.54 | 36.11 | 1,526,428 | +0.12(+0.34%) |
Oct 17, 2006 | 35.98 | 36.10 | 35.79 | 35.98 | 1,395,587 | +0.08(+0.22%) |
Oct 16, 2006 | 35.54 | 35.96 | 35.54 | 35.90 | 1,659,191 | +0.41(+1.15%) |
Oct 13, 2006 | 35.52 | 35.68 | 35.28 | 35.49 | 1,044,802 | +0.02(+0.06%) |
Oct 12, 2006 | 35.11 | 35.62 | 35.05 | 35.47 | 1,336,963 | +0.37(+1.06%) |
Oct 11, 2006 | 35.22 | 35.26 | 34.77 | 35.10 | 1,444,326 | -0.20(-0.56%) |
Oct 10, 2006 | 35.31 | 35.43 | 35.03 | 35.30 | 751,406 | -0.08(-0.23%) |
Oct 09, 2006 | 35.43 | 35.62 | 35.17 | 35.38 | 832,272 | -0.20(-0.55%) |
Oct 06, 2006 | 35.33 | 35.62 | 35.28 | 35.57 | 932,359 | +0.03(+0.08%) |
Oct 05, 2006 | 35.39 | 35.66 | 35.35 | 35.54 | 931,123 | -0.03(-0.08%) |
Oct 04, 2006 | 34.81 | 35.62 | 34.68 | 35.57 | 2,205,756 | +0.78(+2.24%) |
Oct 03, 2006 | 34.55 | 34.87 | 34.31 | 34.79 | 1,470,000 | +0.24(+0.70%) |
Oct 02, 2006 | 34.20 | 34.62 | 34.12 | 34.55 | 1,391,743 | +0.39(+1.15%) |
Sep 29, 2006 | 33.97 | 34.20 | 33.77 | 34.16 | 860,829 | +0.19(+0.56%) |
Sep 28, 2006 | 33.93 | 34.23 | 33.68 | 33.97 | 757,996 | -0.02(-0.06%) |
Sep 27, 2006 | 33.99 | 34.20 | 33.76 | 33.99 | 1,175,643 | -0.16(-0.47%) |
Sep 26, 2006 | 33.84 | 34.17 | 33.61 | 34.15 | 1,149,969 | +0.35(+1.03%) |
Sep 25, 2006 | 33.84 | 34.01 | 33.49 | 33.80 | 896,800 | +0.15(+0.43%) |
Sep 22, 2006 | 34.07 | 34.09 | 33.49 | 33.66 | 558,509 | -0.31(-0.90%) |
Sep 21, 2006 | 34.06 | 34.42 | 33.70 | 33.96 | 734,382 | -0.09(-0.28%) |
Sep 20, 2006 | 34.35 | 34.57 | 33.91 | 34.06 | 1,567,341 | -0.24(-0.70%) |
Sep 19, 2006 | 34.14 | 34.40 | 34.04 | 34.30 | 1,083,382 | +0.09(+0.26%) |
Sep 18, 2006 | 34.38 | 34.51 | 34.06 | 34.21 | 1,642,578 | +0.12(+0.36%) |
Sep 15, 2006 | 33.87 | 34.28 | 33.83 | 34.09 | 2,372,293 | +0.66(+1.96%) |
Sep 14, 2006 | 32.92 | 33.50 | 32.92 | 33.43 | 1,043,841 | +0.27(+0.81%) |
Sep 13, 2006 | 32.89 | 33.36 | 32.70 | 33.16 | 1,157,383 | +0.20(+0.62%) |
Sep 12, 2006 | 32.16 | 33.13 | 32.05 | 32.96 | 1,681,432 | +0.91(+2.84%) |
Sep 11, 2006 | 32.40 | 32.43 | 32.02 | 32.05 | 1,113,998 | -0.35(-1.08%) |
Sep 08, 2006 | 32.31 | 32.43 | 32.16 | 32.40 | 893,368 | +0.09(+0.27%) |
Sep 07, 2006 | 32.49 | 32.53 | 32.23 | 32.31 | 1,015,559 | -0.17(-0.54%) |
Sep 06, 2006 | 33.03 | 33.15 | 32.38 | 32.49 | 2,124,066 | -1.14(-3.40%) |
Sep 05, 2006 | 33.17 | 33.70 | 33.07 | 33.63 | 992,219 | +0.56(+1.70%) |
Sep 01, 2006 | 33.36 | 33.36 | 32.89 | 33.07 | 675,758 | -0.24(-0.72%) |
Aug 31, 2006 | 33.05 | 33.32 | 32.94 | 33.31 | 855,200 | +0.36(+1.08%) |
Aug 30, 2006 | 32.93 | 33.18 | 32.78 | 32.95 | 1,146,400 | +0.07(+0.20%) |
Aug 29, 2006 | 33.08 | 33.14 | 32.65 | 32.89 | 1,110,566 | -0.24(-0.73%) |
Aug 28, 2006 | 32.81 | 33.36 | 32.81 | 33.13 | 1,076,929 | +0.39(+1.18%) |
Aug 25, 2006 | 32.94 | 33.07 | 32.66 | 32.74 | 753,878 | -0.30(-0.90%) |
Aug 24, 2006 | 33.32 | 33.42 | 32.96 | 33.04 | 731,087 | -0.20(-0.59%) |
Aug 23, 2006 | 33.50 | 33.50 | 33.14 | 33.24 | 714,612 | -0.12(-0.35%) |
Aug 22, 2006 | 33.40 | 33.50 | 33.14 | 33.35 | 1,402,864 | +0.10(+0.31%) |
Aug 21, 2006 | 33.18 | 33.26 | 32.97 | 33.25 | 1,562,536 | +0.42(+1.29%) |
Aug 18, 2006 | 32.90 | 32.99 | 32.69 | 32.83 | 708,159 | -0.04(-0.11%) |
Aug 17, 2006 | 32.99 | 33.11 | 32.70 | 32.86 | 1,448,582 | -0.22(-0.66%) |
Aug 16, 2006 | 32.96 | 33.14 | 32.81 | 33.08 | 1,314,309 | +0.38(+1.16%) |
Aug 15, 2006 | 32.49 | 32.72 | 32.26 | 32.70 | 1,274,769 | +0.66(+2.07%) |
Aug 14, 2006 | 32.49 | 32.49 | 31.82 | 32.04 | 1,201,042 | -0.32(-0.99%) |
Aug 11, 2006 | 32.38 | 32.82 | 32.11 | 32.36 | 780,238 | -0.16(-0.49%) |
Aug 10, 2006 | 32.41 | 32.73 | 32.33 | 32.52 | 890,485 | +0.12(+0.36%) |
Aug 09, 2006 | 31.84 | 32.83 | 31.84 | 32.41 | 1,061,415 | +0.30(+0.93%) |
Aug 08, 2006 | 32.49 | 32.72 | 31.88 | 32.11 | 792,594 | -0.27(-0.83%) |
Aug 07, 2006 | 32.71 | 32.81 | 32.30 | 32.38 | 527,344 | -0.34(-1.02%) |
Aug 04, 2006 | 33.45 | 33.50 | 32.66 | 32.71 | 1,830,807 | -0.57(-1.71%) |
Aug 03, 2006 | 33.33 | 33.49 | 33.16 | 33.28 | 1,525,192 | -0.23(-0.67%) |
Aug 02, 2006 | 32.38 | 33.50 | 32.34 | 33.50 | 2,512,195 | +0.98(+3.02%) |