Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.91 | 35.57 | 34.73 | 35.49 | 20,302,614 | +0.43(+1.22%) |
Oct 30, 2006 | 35.49 | 35.74 | 34.87 | 35.06 | 16,794,942 | -0.68(-1.91%) |
Oct 27, 2006 | 35.94 | 36.16 | 35.60 | 35.74 | 16,830,542 | +0.10(+0.27%) |
Oct 26, 2006 | 36.06 | 36.17 | 35.53 | 35.65 | 16,825,428 | -0.04(-0.12%) |
Oct 25, 2006 | 35.20 | 36.05 | 35.08 | 35.69 | 22,621,496 | +0.36(+1.03%) |
Oct 24, 2006 | 34.66 | 35.40 | 34.57 | 35.32 | 17,159,456 | +0.66(+1.90%) |
Oct 23, 2006 | 34.29 | 34.66 | 34.08 | 34.66 | 12,509,196 | +0.19(+0.55%) |
Oct 20, 2006 | 34.76 | 34.79 | 34.28 | 34.47 | 18,177,446 | -0.19(-0.55%) |
Oct 19, 2006 | 34.22 | 34.66 | 33.99 | 34.66 | 13,353,923 | +0.55(+1.61%) |
Oct 18, 2006 | 34.29 | 34.55 | 33.94 | 34.12 | 15,309,994 | -0.17(-0.51%) |
Oct 17, 2006 | 34.38 | 34.42 | 34.17 | 34.29 | 12,893,404 | -0.06(-0.18%) |
Oct 16, 2006 | 34.01 | 34.43 | 33.89 | 34.35 | 14,795,129 | +0.45(+1.32%) |
Oct 13, 2006 | 33.99 | 34.18 | 33.77 | 33.90 | 14,589,107 | +0.10(+0.28%) |
Oct 12, 2006 | 33.53 | 33.88 | 33.43 | 33.81 | 15,407,324 | +0.49(+1.46%) |
Oct 11, 2006 | 33.60 | 33.71 | 33.27 | 33.32 | 17,833,004 | -0.42(-1.25%) |
Oct 10, 2006 | 33.32 | 33.76 | 33.27 | 33.75 | 20,698,374 | +0.35(+1.04%) |
Oct 09, 2006 | 33.81 | 33.90 | 33.34 | 33.40 | 14,783,389 | -0.22(-0.66%) |
Oct 06, 2006 | 33.54 | 33.73 | 33.16 | 33.62 | 16,827,132 | -0.12(-0.34%) |
Oct 05, 2006 | 33.87 | 34.05 | 33.49 | 33.73 | 18,136,356 | +0.10(+0.28%) |
Oct 04, 2006 | 33.40 | 33.76 | 32.86 | 33.64 | 21,361,506 | +0.40(+1.21%) |
Oct 03, 2006 | 33.80 | 33.80 | 33.23 | 33.24 | 24,254,332 | -0.83(-2.43%) |
Oct 02, 2006 | 34.27 | 34.51 | 34.04 | 34.07 | 15,064,586 | -0.18(-0.54%) |
Sep 29, 2006 | 34.01 | 34.40 | 33.80 | 34.25 | 12,871,439 | +0.17(+0.51%) |
Sep 28, 2006 | 33.86 | 34.28 | 33.84 | 34.08 | 18,856,486 | +0.17(+0.51%) |
Sep 27, 2006 | 33.71 | 34.19 | 33.42 | 33.90 | 23,278,190 | +0.32(+0.96%) |
Sep 26, 2006 | 32.84 | 33.64 | 32.76 | 33.58 | 20,716,740 | +0.74(+2.27%) |
Sep 25, 2006 | 32.46 | 33.18 | 32.07 | 32.84 | 20,452,018 | +0.13(+0.39%) |
Sep 22, 2006 | 32.90 | 32.97 | 32.36 | 32.71 | 14,096,018 | -0.06(-0.18%) |
Sep 21, 2006 | 32.26 | 32.95 | 32.26 | 32.77 | 17,157,752 | +0.62(+1.92%) |
Sep 20, 2006 | 32.69 | 32.84 | 32.14 | 32.15 | 18,222,324 | -0.53(-1.63%) |
Sep 19, 2006 | 33.28 | 33.35 | 32.49 | 32.68 | 14,679,621 | -0.51(-1.53%) |
Sep 18, 2006 | 32.83 | 33.38 | 32.59 | 33.19 | 15,539,307 | +0.56(+1.72%) |
Sep 15, 2006 | 32.77 | 32.79 | 32.34 | 32.63 | 19,925,034 | -0.14(-0.42%) |
Sep 14, 2006 | 32.99 | 33.15 | 32.48 | 32.77 | 15,224,026 | -0.18(-0.54%) |
Sep 13, 2006 | 32.54 | 33.06 | 32.47 | 32.95 | 18,014,030 | +0.53(+1.63%) |
Sep 12, 2006 | 32.74 | 32.91 | 32.19 | 32.42 | 22,452,588 | -0.32(-0.98%) |
Sep 11, 2006 | 33.60 | 33.63 | 32.41 | 32.74 | 35,343,720 | -1.17(-3.46%) |
Sep 08, 2006 | 34.54 | 34.57 | 33.86 | 33.91 | 12,449,359 | -0.62(-1.80%) |
Sep 07, 2006 | 34.33 | 35.09 | 34.32 | 34.54 | 15,137,489 | +0.10(+0.28%) |
Sep 06, 2006 | 35.03 | 35.06 | 34.38 | 34.44 | 20,953,250 | -0.59(-1.69%) |
Sep 05, 2006 | 34.71 | 35.46 | 34.51 | 35.03 | 25,266,074 | +0.80(+2.33%) |
Sep 01, 2006 | 34.18 | 34.27 | 33.95 | 34.24 | 11,886,586 | +0.23(+0.67%) |
Aug 31, 2006 | 34.43 | 34.43 | 33.98 | 34.01 | 12,516,013 | -0.42(-1.21%) |
Aug 30, 2006 | 34.72 | 34.79 | 33.88 | 34.43 | 17,430,806 | -0.29(-0.84%) |
Aug 29, 2006 | 34.84 | 34.85 | 34.40 | 34.72 | 13,508,819 | -0.22(-0.63%) |
Aug 28, 2006 | 35.02 | 35.12 | 34.78 | 34.94 | 10,318,889 | -0.32(-0.91%) |
Aug 25, 2006 | 35.28 | 35.64 | 35.23 | 35.26 | 8,235,948 | +0.02(+0.06%) |
Aug 24, 2006 | 34.69 | 35.24 | 34.65 | 35.24 | 10,105,104 | +0.55(+1.60%) |
Aug 23, 2006 | 35.09 | 35.19 | 34.55 | 34.69 | 14,327,225 | -0.46(-1.31%) |
Aug 22, 2006 | 35.17 | 35.27 | 34.97 | 35.15 | 13,050,572 | -0.18(-0.51%) |
Aug 21, 2006 | 35.60 | 35.67 | 35.24 | 35.32 | 15,023,685 | -0.20(-0.55%) |
Aug 18, 2006 | 35.04 | 35.55 | 34.94 | 35.52 | 17,182,936 | +0.59(+1.68%) |
Aug 17, 2006 | 34.23 | 34.94 | 34.23 | 34.93 | 22,700,836 | +0.39(+1.13%) |
Aug 16, 2006 | 35.38 | 35.38 | 34.30 | 34.54 | 17,927,494 | -0.77(-2.17%) |
Aug 15, 2006 | 35.78 | 35.78 | 35.12 | 35.31 | 13,783,388 | -0.10(-0.28%) |
Aug 14, 2006 | 35.65 | 35.70 | 35.08 | 35.41 | 11,855,342 | -0.42(-1.18%) |
Aug 11, 2006 | 35.57 | 35.91 | 35.44 | 35.83 | 9,674,314 | +0.26(+0.74%) |
Aug 10, 2006 | 35.54 | 35.75 | 35.30 | 35.57 | 16,721,850 | -0.07(-0.19%) |
Aug 09, 2006 | 35.65 | 36.04 | 35.55 | 35.64 | 20,270,612 | +0.15(+0.42%) |
Aug 08, 2006 | 35.30 | 35.61 | 35.23 | 35.49 | 16,180,096 | +0.20(+0.55%) |
Aug 07, 2006 | 34.81 | 35.40 | 34.75 | 35.29 | 17,472,086 | +0.62(+1.78%) |
Aug 04, 2006 | 34.84 | 34.88 | 34.31 | 34.67 | 14,441,408 | +0.08(+0.24%) |
Aug 03, 2006 | 34.72 | 34.93 | 34.59 | 34.59 | 19,659,174 | -0.25(-0.71%) |
Aug 02, 2006 | 35.12 | 35.42 | 34.74 | 34.84 | 18,989,604 | -0.15(-0.42%) |