Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.81 | 40.67 | 39.78 | 40.60 | 1,744,377 | +0.68(+1.70%) |
Oct 30, 2006 | 40.19 | 40.44 | 39.25 | 39.92 | 2,722,970 | -0.74(-1.82%) |
Oct 27, 2006 | 40.00 | 41.56 | 39.36 | 40.66 | 14,518,764 | +6.09(+17.62%) |
Oct 26, 2006 | 33.79 | 34.81 | 33.65 | 34.57 | 1,500,884 | +0.94(+2.80%) |
Oct 25, 2006 | 33.38 | 33.75 | 33.16 | 33.63 | 875,183 | +0.31(+0.93%) |
Oct 24, 2006 | 33.49 | 33.87 | 32.50 | 33.32 | 1,558,481 | -0.37(-1.10%) |
Oct 23, 2006 | 34.04 | 34.15 | 32.95 | 33.69 | 2,285,401 | -0.46(-1.35%) |
Oct 20, 2006 | 36.38 | 36.46 | 34.00 | 34.15 | 5,038,622 | -2.09(-5.77%) |
Oct 19, 2006 | 36.56 | 36.97 | 36.08 | 36.24 | 1,354,747 | +0.07(+0.19%) |
Oct 18, 2006 | 36.19 | 37.16 | 35.91 | 36.17 | 1,066,448 | +0.03(+0.08%) |
Oct 17, 2006 | 36.49 | 36.79 | 35.54 | 36.14 | 1,474,005 | -0.63(-1.71%) |
Oct 16, 2006 | 36.00 | 36.94 | 35.64 | 36.77 | 952,396 | +0.68(+1.88%) |
Oct 13, 2006 | 36.32 | 36.36 | 35.30 | 36.09 | 1,424,682 | -0.20(-0.55%) |
Oct 12, 2006 | 35.78 | 36.40 | 35.53 | 36.29 | 821,165 | +0.51(+1.43%) |
Oct 11, 2006 | 35.81 | 36.58 | 35.12 | 35.78 | 1,165,122 | -0.33(-0.91%) |
Oct 10, 2006 | 36.80 | 37.93 | 34.95 | 36.11 | 2,384,900 | -1.04(-2.80%) |
Oct 09, 2006 | 36.47 | 37.35 | 36.25 | 37.15 | 996,675 | +0.44(+1.20%) |
Oct 06, 2006 | 36.79 | 37.00 | 36.00 | 36.71 | 1,582,936 | -0.08(-0.22%) |
Oct 05, 2006 | 34.72 | 36.99 | 34.53 | 36.79 | 2,198,097 | +1.91(+5.48%) |
Oct 04, 2006 | 33.88 | 34.90 | 33.85 | 34.88 | 1,049,322 | +0.89(+2.62%) |
Oct 03, 2006 | 34.00 | 34.81 | 33.28 | 33.99 | 1,375,877 | -0.07(-0.21%) |
Oct 02, 2006 | 33.50 | 34.58 | 33.33 | 34.06 | 2,078,588 | +0.41(+1.22%) |
Sep 29, 2006 | 33.52 | 33.78 | 32.76 | 33.65 | 1,642,153 | +0.26(+0.78%) |
Sep 28, 2006 | 34.15 | 34.41 | 33.05 | 33.39 | 1,916,481 | +0.65(+1.99%) |
Sep 27, 2006 | 31.90 | 32.96 | 31.71 | 32.74 | 1,480,408 | +1.00(+3.15%) |
Sep 26, 2006 | 31.70 | 31.80 | 31.47 | 31.74 | 1,450,647 | +0.09(+0.28%) |
Sep 25, 2006 | 31.60 | 32.21 | 31.40 | 31.65 | 1,574,255 | -0.05(-0.16%) |
Sep 22, 2006 | 32.69 | 32.94 | 31.61 | 31.70 | 1,480,692 | -1.13(-3.44%) |
Sep 21, 2006 | 33.20 | 33.50 | 32.25 | 32.83 | 978,828 | -0.42(-1.26%) |
Sep 20, 2006 | 33.15 | 33.60 | 32.76 | 33.25 | 2,290,462 | +1.03(+3.20%) |
Sep 19, 2006 | 32.47 | 32.92 | 32.19 | 32.22 | 1,313,039 | -0.38(-1.17%) |
Sep 18, 2006 | 33.11 | 33.11 | 32.30 | 32.60 | 1,567,044 | -0.38(-1.15%) |
Sep 15, 2006 | 33.84 | 33.90 | 32.63 | 32.98 | 5,791,978 | -0.54(-1.61%) |
Sep 14, 2006 | 34.10 | 34.42 | 33.50 | 33.52 | 1,236,098 | -0.82(-2.39%) |
Sep 13, 2006 | 34.38 | 34.39 | 33.41 | 34.34 | 1,661,931 | -0.25(-0.72%) |
Sep 12, 2006 | 34.05 | 34.62 | 32.77 | 34.59 | 2,010,914 | -0.23(-0.66%) |
Sep 11, 2006 | 35.19 | 35.38 | 34.13 | 34.82 | 804,651 | -0.52(-1.47%) |
Sep 08, 2006 | 34.80 | 35.53 | 34.75 | 35.34 | 1,025,187 | +0.60(+1.73%) |
Sep 07, 2006 | 34.85 | 35.42 | 34.11 | 34.74 | 833,200 | -0.07(-0.20%) |
Sep 06, 2006 | 36.15 | 36.20 | 34.66 | 34.81 | 965,922 | -1.34(-3.71%) |
Sep 05, 2006 | 36.34 | 36.50 | 35.79 | 36.15 | 855,933 | -0.06(-0.17%) |
Sep 01, 2006 | 34.63 | 36.31 | 34.62 | 36.21 | 1,419,113 | +1.76(+5.11%) |
Aug 31, 2006 | 35.67 | 35.67 | 34.39 | 34.45 | 1,081,771 | -0.53(-1.52%) |
Aug 30, 2006 | 34.60 | 35.01 | 34.31 | 34.98 | 1,045,955 | +0.41(+1.19%) |
Aug 29, 2006 | 34.86 | 35.15 | 34.37 | 34.57 | 1,266,942 | -0.38(-1.09%) |
Aug 28, 2006 | 35.34 | 35.56 | 34.88 | 34.95 | 972,640 | -0.48(-1.35%) |
Aug 25, 2006 | 33.34 | 35.74 | 32.91 | 35.43 | 2,163,585 | +3.17(+9.83%) |
Aug 24, 2006 | 32.83 | 33.02 | 32.04 | 32.26 | 442,504 | -0.48(-1.47%) |
Aug 23, 2006 | 32.87 | 32.87 | 32.44 | 32.74 | 693,417 | +0.03(+0.09%) |
Aug 22, 2006 | 32.45 | 32.99 | 32.25 | 32.71 | 540,968 | +0.37(+1.14%) |
Aug 21, 2006 | 32.43 | 33.10 | 32.04 | 32.34 | 718,279 | -0.37(-1.13%) |
Aug 18, 2006 | 32.79 | 32.94 | 32.00 | 32.71 | 558,348 | +0.00(+0.00%) |
Aug 17, 2006 | 32.32 | 32.94 | 32.00 | 32.71 | 656,263 | +0.44(+1.36%) |
Aug 16, 2006 | 31.85 | 32.34 | 31.74 | 32.27 | 711,897 | +0.70(+2.22%) |
Aug 15, 2006 | 31.35 | 31.74 | 30.60 | 31.57 | 693,606 | +0.94(+3.07%) |
Aug 14, 2006 | 30.82 | 31.50 | 30.54 | 30.63 | 607,453 | +0.24(+0.79%) |
Aug 11, 2006 | 30.49 | 30.71 | 30.05 | 30.39 | 769,052 | -0.05(-0.16%) |
Aug 10, 2006 | 30.05 | 30.97 | 29.75 | 30.44 | 1,227,388 | +0.32(+1.06%) |
Aug 09, 2006 | 30.88 | 31.36 | 29.88 | 30.12 | 1,034,153 | -0.47(-1.54%) |
Aug 08, 2006 | 31.76 | 31.77 | 30.29 | 30.59 | 1,462,487 | -1.08(-3.41%) |
Aug 07, 2006 | 32.06 | 32.28 | 31.55 | 31.67 | 886,693 | -0.60(-1.86%) |
Aug 04, 2006 | 33.13 | 33.66 | 31.94 | 32.27 | 910,073 | -0.43(-1.31%) |
Aug 03, 2006 | 32.06 | 32.87 | 31.59 | 32.70 | 1,017,203 | +0.35(+1.08%) |
Aug 02, 2006 | 32.73 | 33.05 | 32.19 | 32.35 | 1,124,655 | -0.16(-0.49%) |