Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.92 | 34.96 | 34.51 | 34.56 | 6,238,178 | -0.19(-0.55%) |
Oct 30, 2006 | 35.11 | 35.24 | 34.74 | 34.75 | 6,127,641 | -0.44(-1.25%) |
Oct 27, 2006 | 35.11 | 35.38 | 34.92 | 35.19 | 6,829,921 | -0.16(-0.45%) |
Oct 26, 2006 | 35.47 | 35.63 | 35.05 | 35.35 | 6,379,995 | -0.12(-0.35%) |
Oct 25, 2006 | 35.63 | 35.72 | 35.34 | 35.47 | 5,363,611 | -0.18(-0.50%) |
Oct 24, 2006 | 35.51 | 35.68 | 35.40 | 35.65 | 6,074,966 | -0.08(-0.22%) |
Oct 23, 2006 | 35.09 | 35.82 | 35.01 | 35.73 | 6,296,850 | +0.41(+1.17%) |
Oct 20, 2006 | 35.45 | 35.49 | 34.87 | 35.32 | 7,740,955 | -0.15(-0.43%) |
Oct 19, 2006 | 35.92 | 35.92 | 35.06 | 35.47 | 9,921,700 | -0.47(-1.30%) |
Oct 18, 2006 | 35.63 | 36.08 | 35.59 | 35.94 | 7,617,290 | +0.43(+1.22%) |
Oct 17, 2006 | 35.45 | 35.79 | 35.18 | 35.51 | 5,246,429 | -0.07(-0.19%) |
Oct 16, 2006 | 35.40 | 35.68 | 35.32 | 35.58 | 4,041,063 | +0.18(+0.51%) |
Oct 13, 2006 | 35.31 | 35.45 | 35.18 | 35.40 | 4,500,227 | -0.11(-0.31%) |
Oct 12, 2006 | 35.21 | 35.63 | 35.17 | 35.51 | 7,000,750 | +0.30(+0.86%) |
Oct 11, 2006 | 35.22 | 35.32 | 35.00 | 35.21 | 6,149,684 | -0.12(-0.33%) |
Oct 10, 2006 | 35.41 | 35.51 | 35.06 | 35.32 | 4,573,162 | -0.16(-0.45%) |
Oct 09, 2006 | 35.51 | 35.62 | 35.34 | 35.48 | 2,460,327 | -0.03(-0.09%) |
Oct 06, 2006 | 35.45 | 35.59 | 35.22 | 35.51 | 5,412,072 | -0.12(-0.35%) |
Oct 05, 2006 | 35.54 | 35.72 | 35.29 | 35.64 | 5,951,140 | +0.10(+0.28%) |
Oct 04, 2006 | 34.86 | 35.75 | 34.86 | 35.54 | 10,940,840 | +0.56(+1.61%) |
Oct 03, 2006 | 35.05 | 35.32 | 34.90 | 34.98 | 4,685,967 | -0.06(-0.18%) |
Oct 02, 2006 | 35.05 | 35.25 | 34.87 | 35.04 | 5,094,887 | -0.13(-0.37%) |
Sep 29, 2006 | 34.55 | 35.32 | 34.42 | 35.17 | 10,478,758 | -0.20(-0.56%) |
Sep 28, 2006 | 35.36 | 35.38 | 35.00 | 35.37 | 4,392,122 | +0.19(+0.54%) |
Sep 27, 2006 | 34.93 | 35.29 | 34.92 | 35.17 | 4,868,304 | +0.10(+0.28%) |
Sep 26, 2006 | 34.98 | 35.21 | 34.67 | 35.08 | 6,563,952 | +0.17(+0.48%) |
Sep 25, 2006 | 34.61 | 35.06 | 34.38 | 34.91 | 6,631,214 | +0.40(+1.16%) |
Sep 22, 2006 | 34.37 | 34.55 | 34.18 | 34.51 | 4,073,154 | -0.02(-0.07%) |
Sep 21, 2006 | 34.40 | 34.93 | 34.43 | 34.53 | 7,541,600 | +0.14(+0.39%) |
Sep 20, 2006 | 34.18 | 34.58 | 33.98 | 34.40 | 7,957,652 | +0.45(+1.33%) |
Sep 19, 2006 | 34.12 | 34.12 | 33.75 | 33.95 | 5,096,994 | -0.08(-0.24%) |
Sep 18, 2006 | 34.02 | 34.16 | 33.80 | 34.03 | 7,705,946 | +0.22(+0.64%) |
Sep 15, 2006 | 34.08 | 34.24 | 33.61 | 33.81 | 29,597,512 | -0.12(-0.35%) |
Sep 14, 2006 | 33.81 | 34.05 | 33.81 | 33.93 | 7,430,091 | -0.14(-0.40%) |
Sep 13, 2006 | 34.18 | 34.32 | 33.87 | 34.06 | 7,438,844 | +0.04(+0.11%) |
Sep 12, 2006 | 33.84 | 34.28 | 33.76 | 34.03 | 12,300,503 | +0.55(+1.64%) |
Sep 11, 2006 | 33.87 | 34.07 | 33.30 | 33.48 | 12,577,330 | -0.62(-1.81%) |
Sep 08, 2006 | 30.97 | 34.26 | 33.72 | 34.09 | 3,791,465 | +0.24(+0.71%) |
Sep 07, 2006 | 34.17 | 34.21 | 33.76 | 33.85 | 3,352,885 | -0.31(-0.92%) |
Sep 06, 2006 | 34.38 | 34.26 | 33.91 | 34.17 | 4,560,682 | -0.21(-0.61%) |
Sep 05, 2006 | 34.69 | 34.70 | 34.20 | 34.38 | 4,068,616 | -0.17(-0.50%) |
Sep 01, 2006 | 34.55 | 34.67 | 34.29 | 34.55 | 6,033,151 | +0.04(+0.13%) |
Aug 31, 2006 | 34.64 | 34.67 | 34.51 | 34.51 | 4,260,353 | -0.08(-0.23%) |
Aug 30, 2006 | 34.62 | 34.74 | 34.42 | 34.59 | 5,736,388 | -0.03(-0.09%) |
Aug 29, 2006 | 34.53 | 34.80 | 34.49 | 34.62 | 5,331,033 | +0.17(+0.48%) |
Aug 28, 2006 | 33.93 | 34.71 | 33.93 | 34.45 | 4,511,897 | +0.48(+1.42%) |
Aug 25, 2006 | 33.89 | 34.00 | 33.72 | 33.97 | 3,654,834 | -0.11(-0.33%) |
Aug 24, 2006 | 33.97 | 34.26 | 33.90 | 34.08 | 3,710,588 | +0.12(+0.35%) |
Aug 23, 2006 | 34.05 | 34.22 | 33.79 | 33.97 | 3,919,830 | +0.04(+0.13%) |
Aug 22, 2006 | 33.78 | 33.92 | 33.56 | 33.92 | 4,159,379 | +0.06(+0.18%) |
Aug 21, 2006 | 33.93 | 34.11 | 33.72 | 33.86 | 4,521,621 | -0.09(-0.27%) |
Aug 18, 2006 | 34.00 | 34.03 | 33.27 | 33.95 | 11,071,960 | -0.57(-1.64%) |
Aug 17, 2006 | 34.16 | 34.61 | 34.08 | 34.52 | 4,817,898 | +0.24(+0.70%) |
Aug 16, 2006 | 34.38 | 34.47 | 34.21 | 34.28 | 3,764,236 | +0.17(+0.49%) |
Aug 15, 2006 | 34.01 | 34.23 | 33.82 | 34.11 | 4,405,574 | +0.54(+1.60%) |
Aug 14, 2006 | 33.66 | 33.87 | 33.51 | 33.58 | 4,367,324 | +0.04(+0.11%) |
Aug 11, 2006 | 33.82 | 33.85 | 33.21 | 33.54 | 4,438,152 | -0.57(-1.68%) |
Aug 10, 2006 | 33.98 | 34.25 | 33.78 | 34.11 | 6,233,153 | +0.18(+0.53%) |
Aug 09, 2006 | 34.21 | 34.59 | 33.84 | 33.93 | 5,998,628 | -0.09(-0.27%) |
Aug 08, 2006 | 34.43 | 34.44 | 33.94 | 34.03 | 4,417,244 | -0.27(-0.77%) |
Aug 07, 2006 | 34.79 | 34.79 | 34.03 | 34.29 | 5,243,674 | -0.43(-1.23%) |
Aug 04, 2006 | 34.98 | 35.47 | 34.51 | 34.72 | 5,117,416 | -0.23(-0.65%) |
Aug 03, 2006 | 35.11 | 35.44 | 34.93 | 34.95 | 4,003,461 | -0.18(-0.51%) |
Aug 02, 2006 | 34.94 | 35.46 | 34.59 | 35.13 | 6,113,379 | +0.39(+1.14%) |