Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.12 | 34.37 | 33.90 | 34.15 | 6,034,859 | +0.00(+0.00%) |
Oct 30, 2006 | 33.30 | 34.16 | 33.20 | 34.15 | 5,671,156 | +0.64(+1.91%) |
Oct 27, 2006 | 33.54 | 33.65 | 33.13 | 33.50 | 2,987,951 | -0.34(-1.01%) |
Oct 26, 2006 | 33.48 | 33.92 | 33.15 | 33.85 | 4,207,220 | +0.58(+1.73%) |
Oct 25, 2006 | 33.57 | 33.57 | 33.13 | 33.27 | 3,760,557 | -0.19(-0.55%) |
Oct 24, 2006 | 33.48 | 33.65 | 33.41 | 33.45 | 3,777,963 | -0.03(-0.09%) |
Oct 23, 2006 | 33.00 | 33.58 | 32.96 | 33.48 | 3,993,153 | +0.47(+1.42%) |
Oct 20, 2006 | 32.95 | 33.13 | 32.59 | 33.01 | 6,099,571 | -0.18(-0.54%) |
Oct 19, 2006 | 33.02 | 33.57 | 32.84 | 33.19 | 6,260,998 | -0.45(-1.33%) |
Oct 18, 2006 | 34.04 | 34.86 | 33.41 | 33.64 | 10,991,384 | -1.62(-4.61%) |
Oct 17, 2006 | 35.19 | 35.46 | 34.89 | 35.26 | 3,787,930 | -0.35(-0.98%) |
Oct 16, 2006 | 34.86 | 35.70 | 34.82 | 35.61 | 4,198,657 | +0.60(+1.71%) |
Oct 13, 2006 | 34.72 | 35.09 | 34.64 | 35.01 | 2,963,527 | +0.16(+0.45%) |
Oct 12, 2006 | 34.59 | 35.06 | 34.59 | 34.86 | 3,699,496 | +0.28(+0.80%) |
Oct 11, 2006 | 34.35 | 34.67 | 34.27 | 34.58 | 2,219,978 | +0.24(+0.68%) |
Oct 10, 2006 | 33.90 | 34.56 | 33.90 | 34.34 | 5,376,937 | +0.38(+1.11%) |
Oct 09, 2006 | 33.98 | 34.12 | 33.75 | 33.97 | 3,323,861 | -0.05(-0.15%) |
Oct 06, 2006 | 33.74 | 34.31 | 33.57 | 34.02 | 5,824,863 | +0.21(+0.61%) |
Oct 05, 2006 | 32.77 | 33.98 | 32.75 | 33.81 | 5,831,461 | +1.00(+3.04%) |
Oct 04, 2006 | 32.40 | 32.88 | 32.24 | 32.81 | 3,012,095 | +0.41(+1.28%) |
Oct 03, 2006 | 32.20 | 32.66 | 31.75 | 32.40 | 4,224,205 | +0.20(+0.62%) |
Oct 02, 2006 | 31.92 | 32.39 | 31.57 | 32.20 | 3,234,584 | +0.21(+0.67%) |
Sep 29, 2006 | 32.16 | 32.22 | 31.94 | 31.99 | 2,445,134 | -0.33(-1.01%) |
Sep 28, 2006 | 32.38 | 32.55 | 32.10 | 32.31 | 3,644,049 | +0.05(+0.15%) |
Sep 27, 2006 | 32.14 | 32.48 | 32.07 | 32.26 | 3,825,409 | -0.05(-0.15%) |
Sep 26, 2006 | 31.57 | 32.32 | 31.57 | 32.31 | 4,257,192 | +0.57(+1.80%) |
Sep 25, 2006 | 31.52 | 31.79 | 31.08 | 31.74 | 3,638,715 | +0.35(+1.11%) |
Sep 22, 2006 | 31.46 | 31.58 | 30.97 | 31.40 | 3,455,108 | +0.08(+0.25%) |
Sep 21, 2006 | 31.84 | 32.02 | 31.12 | 31.32 | 3,257,886 | -0.58(-1.83%) |
Sep 20, 2006 | 31.94 | 31.96 | 31.57 | 31.90 | 3,113,303 | +0.17(+0.54%) |
Sep 19, 2006 | 31.35 | 31.79 | 31.25 | 31.73 | 4,470,978 | +0.42(+1.34%) |
Sep 18, 2006 | 31.00 | 31.44 | 30.60 | 31.31 | 7,036,833 | +0.30(+0.96%) |
Sep 15, 2006 | 31.88 | 31.88 | 30.93 | 31.01 | 8,754,842 | -0.81(-2.55%) |
Sep 14, 2006 | 31.27 | 31.92 | 31.15 | 31.82 | 4,052,250 | +0.56(+1.78%) |
Sep 13, 2006 | 31.15 | 31.39 | 31.06 | 31.27 | 4,059,689 | +0.14(+0.43%) |
Sep 12, 2006 | 31.35 | 31.39 | 31.07 | 31.13 | 3,908,369 | -0.08(-0.25%) |
Sep 11, 2006 | 31.32 | 31.46 | 30.91 | 31.21 | 3,516,732 | -0.11(-0.34%) |
Sep 08, 2006 | 31.25 | 31.57 | 31.13 | 31.32 | 5,258,043 | +0.32(+1.03%) |
Sep 07, 2006 | 30.74 | 31.20 | 30.69 | 31.00 | 3,897,981 | +0.09(+0.30%) |
Sep 06, 2006 | 31.27 | 31.28 | 30.78 | 30.90 | 3,801,265 | -0.53(-1.70%) |
Sep 05, 2006 | 31.47 | 31.70 | 31.21 | 31.44 | 2,346,874 | -0.03(-0.09%) |
Sep 01, 2006 | 31.42 | 31.59 | 31.30 | 31.47 | 1,446,249 | +0.19(+0.62%) |
Aug 31, 2006 | 31.37 | 31.52 | 31.17 | 31.27 | 2,498,475 | +0.04(+0.11%) |
Aug 30, 2006 | 31.28 | 31.45 | 31.15 | 31.24 | 1,672,248 | -0.04(-0.14%) |
Aug 29, 2006 | 31.15 | 31.35 | 30.93 | 31.28 | 3,088,458 | +0.14(+0.43%) |
Aug 28, 2006 | 30.99 | 31.39 | 30.99 | 31.15 | 1,728,396 | +0.14(+0.46%) |
Aug 25, 2006 | 30.95 | 31.15 | 30.60 | 31.00 | 1,988,645 | -0.13(-0.41%) |
Aug 24, 2006 | 31.69 | 31.69 | 31.00 | 31.13 | 1,583,533 | -0.28(-0.88%) |
Aug 23, 2006 | 31.48 | 31.71 | 31.25 | 31.41 | 1,951,728 | -0.07(-0.23%) |
Aug 22, 2006 | 31.55 | 31.89 | 31.47 | 31.48 | 1,373,817 | -0.12(-0.38%) |
Aug 21, 2006 | 31.97 | 31.97 | 31.50 | 31.60 | 2,093,503 | -0.44(-1.38%) |
Aug 18, 2006 | 32.31 | 32.41 | 31.92 | 32.04 | 2,063,323 | -0.19(-0.57%) |
Aug 17, 2006 | 32.20 | 32.36 | 32.01 | 32.23 | 1,982,188 | -0.10(-0.31%) |
Aug 16, 2006 | 32.20 | 32.46 | 31.87 | 32.33 | 1,904,843 | +0.34(+1.07%) |
Aug 15, 2006 | 31.81 | 32.02 | 31.66 | 31.99 | 1,473,902 | +0.53(+1.68%) |
Aug 14, 2006 | 31.77 | 32.16 | 31.40 | 31.46 | 1,738,222 | -0.09(-0.27%) |
Aug 11, 2006 | 31.77 | 31.91 | 31.52 | 31.54 | 2,256,194 | -0.23(-0.72%) |
Aug 10, 2006 | 31.37 | 31.86 | 31.07 | 31.77 | 2,194,430 | +0.42(+1.34%) |
Aug 09, 2006 | 32.59 | 32.59 | 31.33 | 31.35 | 2,716,894 | -0.82(-2.55%) |
Aug 08, 2006 | 33.05 | 33.20 | 32.12 | 32.17 | 2,963,807 | -0.84(-2.55%) |
Aug 07, 2006 | 33.14 | 33.25 | 32.83 | 33.01 | 2,126,490 | -0.13(-0.39%) |
Aug 04, 2006 | 33.53 | 33.73 | 32.56 | 33.14 | 4,107,135 | +0.09(+0.26%) |
Aug 03, 2006 | 32.27 | 33.21 | 32.23 | 33.06 | 2,800,836 | +0.66(+2.05%) |
Aug 02, 2006 | 32.11 | 32.58 | 31.90 | 32.39 | 2,480,929 | +0.35(+1.09%) |