Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.90 | 35.56 | 34.72 | 35.48 | 20,307,434 | +0.43(+1.22%) |
Oct 30, 2006 | 35.49 | 35.73 | 34.86 | 35.05 | 16,798,930 | -0.68(-1.91%) |
Oct 27, 2006 | 35.93 | 36.16 | 35.60 | 35.73 | 16,834,536 | +0.09(+0.27%) |
Oct 26, 2006 | 36.05 | 36.17 | 35.52 | 35.64 | 16,829,424 | -0.04(-0.12%) |
Oct 25, 2006 | 35.19 | 36.04 | 35.07 | 35.68 | 22,626,866 | +0.36(+1.03%) |
Oct 24, 2006 | 34.66 | 35.39 | 34.56 | 35.32 | 17,163,530 | +0.66(+1.90%) |
Oct 23, 2006 | 34.29 | 34.66 | 34.07 | 34.66 | 12,512,166 | +0.19(+0.55%) |
Oct 20, 2006 | 34.76 | 34.78 | 34.28 | 34.47 | 18,181,762 | -0.19(-0.55%) |
Oct 19, 2006 | 34.21 | 34.66 | 33.98 | 34.66 | 13,357,094 | +0.55(+1.61%) |
Oct 18, 2006 | 34.29 | 34.54 | 33.93 | 34.11 | 15,313,629 | -0.17(-0.51%) |
Oct 17, 2006 | 34.38 | 34.41 | 34.17 | 34.28 | 12,896,465 | -0.06(-0.18%) |
Oct 16, 2006 | 34.01 | 34.42 | 33.89 | 34.34 | 14,798,642 | +0.45(+1.32%) |
Oct 13, 2006 | 33.98 | 34.17 | 33.76 | 33.90 | 14,592,571 | +0.09(+0.28%) |
Oct 12, 2006 | 33.52 | 33.87 | 33.43 | 33.80 | 15,410,982 | +0.49(+1.46%) |
Oct 11, 2006 | 33.59 | 33.70 | 33.26 | 33.32 | 17,837,238 | -0.42(-1.25%) |
Oct 10, 2006 | 33.31 | 33.75 | 33.26 | 33.74 | 20,703,288 | +0.35(+1.04%) |
Oct 09, 2006 | 33.80 | 33.89 | 33.34 | 33.39 | 14,786,899 | -0.22(-0.66%) |
Oct 06, 2006 | 33.54 | 33.73 | 33.16 | 33.61 | 16,831,128 | -0.12(-0.34%) |
Oct 05, 2006 | 33.86 | 34.04 | 33.48 | 33.73 | 18,140,662 | +0.09(+0.28%) |
Oct 04, 2006 | 33.39 | 33.75 | 32.85 | 33.63 | 21,366,578 | +0.40(+1.21%) |
Oct 03, 2006 | 33.79 | 33.80 | 33.22 | 33.23 | 24,260,090 | -0.83(-2.43%) |
Oct 02, 2006 | 34.27 | 34.50 | 34.03 | 34.06 | 15,068,163 | -0.18(-0.54%) |
Sep 29, 2006 | 34.00 | 34.39 | 33.80 | 34.24 | 12,874,494 | +0.17(+0.51%) |
Sep 28, 2006 | 33.85 | 34.28 | 33.83 | 34.07 | 18,860,962 | +0.17(+0.51%) |
Sep 27, 2006 | 33.71 | 34.19 | 33.41 | 33.90 | 23,283,716 | +0.32(+0.96%) |
Sep 26, 2006 | 32.83 | 33.63 | 32.76 | 33.57 | 20,721,660 | +0.74(+2.27%) |
Sep 25, 2006 | 32.45 | 33.17 | 32.06 | 32.83 | 20,456,874 | +0.13(+0.39%) |
Sep 22, 2006 | 32.89 | 32.96 | 32.35 | 32.70 | 14,099,365 | -0.06(-0.18%) |
Sep 21, 2006 | 32.25 | 32.94 | 32.25 | 32.76 | 17,161,826 | +0.62(+1.92%) |
Sep 20, 2006 | 32.68 | 32.83 | 32.13 | 32.14 | 18,226,650 | -0.53(-1.63%) |
Sep 19, 2006 | 33.27 | 33.34 | 32.48 | 32.68 | 14,683,106 | -0.51(-1.53%) |
Sep 18, 2006 | 32.82 | 33.37 | 32.59 | 33.18 | 15,542,996 | +0.56(+1.72%) |
Sep 15, 2006 | 32.77 | 32.78 | 32.33 | 32.62 | 19,929,764 | -0.14(-0.42%) |
Sep 14, 2006 | 32.98 | 33.15 | 32.47 | 32.76 | 15,227,640 | -0.18(-0.54%) |
Sep 13, 2006 | 32.53 | 33.05 | 32.46 | 32.94 | 18,018,308 | +0.53(+1.63%) |
Sep 12, 2006 | 32.73 | 32.90 | 32.19 | 32.41 | 22,457,918 | -0.32(-0.98%) |
Sep 11, 2006 | 33.59 | 33.62 | 32.41 | 32.73 | 35,352,112 | -1.17(-3.46%) |
Sep 08, 2006 | 34.53 | 34.56 | 33.85 | 33.91 | 12,452,315 | -0.62(-1.80%) |
Sep 07, 2006 | 34.32 | 35.08 | 34.31 | 34.53 | 15,141,083 | +0.09(+0.28%) |
Sep 06, 2006 | 35.03 | 35.05 | 34.37 | 34.43 | 20,958,224 | -0.59(-1.69%) |
Sep 05, 2006 | 34.70 | 35.45 | 34.50 | 35.03 | 25,272,072 | +0.80(+2.33%) |
Sep 01, 2006 | 34.17 | 34.27 | 33.94 | 34.23 | 11,889,408 | +0.23(+0.67%) |
Aug 31, 2006 | 34.42 | 34.42 | 33.98 | 34.00 | 12,518,985 | -0.42(-1.21%) |
Aug 30, 2006 | 34.71 | 34.78 | 33.87 | 34.42 | 17,434,946 | -0.29(-0.84%) |
Aug 29, 2006 | 34.83 | 34.85 | 34.39 | 34.71 | 13,512,026 | -0.22(-0.63%) |
Aug 28, 2006 | 35.01 | 35.11 | 34.77 | 34.93 | 10,321,339 | -0.32(-0.91%) |
Aug 25, 2006 | 35.27 | 35.63 | 35.22 | 35.25 | 8,237,903 | +0.02(+0.06%) |
Aug 24, 2006 | 34.68 | 35.23 | 34.65 | 35.23 | 10,107,503 | +0.55(+1.60%) |
Aug 23, 2006 | 35.08 | 35.18 | 34.54 | 34.68 | 14,330,626 | -0.46(-1.31%) |
Aug 22, 2006 | 35.16 | 35.26 | 34.96 | 35.14 | 13,053,670 | -0.18(-0.51%) |
Aug 21, 2006 | 35.60 | 35.66 | 35.23 | 35.32 | 15,027,251 | -0.20(-0.55%) |
Aug 18, 2006 | 35.03 | 35.54 | 34.93 | 35.51 | 17,187,016 | +0.59(+1.68%) |
Aug 17, 2006 | 34.22 | 34.94 | 34.22 | 34.93 | 22,706,226 | +0.39(+1.13%) |
Aug 16, 2006 | 35.37 | 35.37 | 34.29 | 34.53 | 17,931,750 | -0.77(-2.17%) |
Aug 15, 2006 | 35.77 | 35.77 | 35.11 | 35.30 | 13,786,660 | -0.10(-0.28%) |
Aug 14, 2006 | 35.64 | 35.70 | 35.07 | 35.40 | 11,858,157 | -0.42(-1.18%) |
Aug 11, 2006 | 35.56 | 35.90 | 35.43 | 35.82 | 9,676,611 | +0.26(+0.74%) |
Aug 10, 2006 | 35.53 | 35.74 | 35.30 | 35.56 | 16,725,820 | -0.07(-0.19%) |
Aug 09, 2006 | 35.64 | 36.03 | 35.54 | 35.63 | 20,275,426 | +0.15(+0.42%) |
Aug 08, 2006 | 35.29 | 35.60 | 35.22 | 35.48 | 16,183,937 | +0.20(+0.55%) |
Aug 07, 2006 | 34.80 | 35.39 | 34.75 | 35.28 | 17,476,236 | +0.62(+1.78%) |
Aug 04, 2006 | 34.83 | 34.87 | 34.30 | 34.67 | 14,444,837 | +0.08(+0.24%) |
Aug 03, 2006 | 34.71 | 34.92 | 34.58 | 34.58 | 19,663,842 | -0.25(-0.71%) |
Aug 02, 2006 | 35.11 | 35.42 | 34.73 | 34.83 | 18,994,112 | -0.15(-0.42%) |