Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 36.41 | 36.41 | 35.33 | 35.72 | 1,092,900 | -0.54(-1.49%) |
Oct 30, 2006 | 35.57 | 36.37 | 35.57 | 36.26 | 853,000 | +0.38(+1.06%) |
Oct 27, 2006 | 36.70 | 36.70 | 35.86 | 35.88 | 1,035,900 | -0.87(-2.37%) |
Oct 26, 2006 | 36.50 | 36.95 | 36.28 | 36.75 | 997,700 | +0.47(+1.30%) |
Oct 25, 2006 | 36.74 | 36.74 | 35.81 | 36.28 | 1,698,400 | -0.46(-1.25%) |
Oct 24, 2006 | 36.15 | 36.85 | 36.10 | 36.74 | 1,237,600 | +0.58(+1.60%) |
Oct 23, 2006 | 35.44 | 36.22 | 35.23 | 36.16 | 938,900 | +0.69(+1.95%) |
Oct 20, 2006 | 35.87 | 36.19 | 35.43 | 35.47 | 1,418,900 | -0.08(-0.23%) |
Oct 19, 2006 | 35.42 | 35.86 | 35.20 | 35.55 | 545,900 | -0.13(-0.36%) |
Oct 18, 2006 | 36.00 | 36.23 | 35.30 | 35.68 | 916,400 | -0.16(-0.45%) |
Oct 17, 2006 | 35.76 | 35.95 | 35.48 | 35.84 | 1,287,500 | +0.02(+0.06%) |
Oct 16, 2006 | 35.57 | 35.90 | 35.50 | 35.82 | 713,000 | +0.25(+0.70%) |
Oct 13, 2006 | 35.49 | 35.76 | 35.12 | 35.57 | 833,100 | +0.16(+0.45%) |
Oct 12, 2006 | 35.12 | 35.47 | 34.96 | 35.41 | 1,186,700 | +0.54(+1.55%) |
Oct 11, 2006 | 34.92 | 35.01 | 34.50 | 34.87 | 743,100 | -0.12(-0.34%) |
Oct 10, 2006 | 35.00 | 35.00 | 34.30 | 34.99 | 880,000 | +0.11(+0.32%) |
Oct 09, 2006 | 34.58 | 34.94 | 34.13 | 34.88 | 850,100 | +0.42(+1.22%) |
Oct 06, 2006 | 34.90 | 35.00 | 34.28 | 34.46 | 955,900 | -0.66(-1.88%) |
Oct 05, 2006 | 34.80 | 35.22 | 34.24 | 35.12 | 1,359,700 | +0.27(+0.77%) |
Oct 04, 2006 | 33.90 | 35.01 | 33.64 | 34.85 | 2,268,100 | +0.79(+2.32%) |
Oct 03, 2006 | 33.30 | 34.20 | 33.30 | 34.06 | 1,298,600 | +0.75(+2.25%) |
Oct 02, 2006 | 33.20 | 33.43 | 32.82 | 33.31 | 908,900 | +0.11(+0.33%) |
Sep 29, 2006 | 33.47 | 33.82 | 33.14 | 33.20 | 830,400 | -0.36(-1.07%) |
Sep 28, 2006 | 33.26 | 33.87 | 32.99 | 33.56 | 835,000 | +0.20(+0.60%) |
Sep 27, 2006 | 33.53 | 33.91 | 33.31 | 33.36 | 860,600 | -0.30(-0.89%) |
Sep 26, 2006 | 33.90 | 34.35 | 33.58 | 33.66 | 1,310,400 | -0.28(-0.82%) |
Sep 25, 2006 | 33.00 | 34.01 | 32.73 | 33.94 | 946,300 | +1.09(+3.32%) |
Sep 22, 2006 | 33.00 | 33.35 | 32.72 | 32.85 | 1,097,100 | -0.16(-0.48%) |
Sep 21, 2006 | 33.75 | 33.87 | 33.01 | 33.01 | 1,059,200 | -0.76(-2.25%) |
Sep 20, 2006 | 33.54 | 33.90 | 33.18 | 33.77 | 1,336,700 | +0.48(+1.44%) |
Sep 19, 2006 | 33.39 | 33.77 | 32.77 | 33.29 | 1,641,100 | -0.21(-0.63%) |
Sep 18, 2006 | 34.08 | 34.74 | 33.43 | 33.50 | 2,015,400 | -1.45(-4.15%) |
Sep 15, 2006 | 33.95 | 35.03 | 33.83 | 34.95 | 2,927,900 | +1.45(+4.33%) |
Sep 14, 2006 | 33.74 | 33.77 | 33.01 | 33.50 | 1,505,400 | -0.33(-0.98%) |
Sep 13, 2006 | 33.10 | 33.86 | 33.10 | 33.83 | 1,736,600 | +0.61(+1.84%) |
Sep 12, 2006 | 32.54 | 33.28 | 32.46 | 33.22 | 1,967,400 | +0.67(+2.06%) |
Sep 11, 2006 | 31.50 | 32.73 | 31.30 | 32.55 | 1,381,900 | +1.02(+3.24%) |
Sep 08, 2006 | 31.63 | 31.64 | 31.28 | 31.53 | 1,439,300 | +0.03(+0.10%) |
Sep 07, 2006 | 31.18 | 31.58 | 31.08 | 31.50 | 2,386,800 | +0.23(+0.74%) |
Sep 06, 2006 | 31.60 | 31.66 | 31.14 | 31.27 | 1,325,400 | -0.39(-1.23%) |
Sep 05, 2006 | 31.60 | 31.87 | 31.42 | 31.66 | 1,757,900 | -0.05(-0.16%) |
Sep 01, 2006 | 31.85 | 31.89 | 31.28 | 31.71 | 1,575,800 | +0.11(+0.35%) |
Aug 31, 2006 | 31.85 | 32.75 | 31.40 | 31.60 | 3,212,900 | -1.40(-4.24%) |
Aug 30, 2006 | 33.20 | 33.20 | 32.58 | 33.00 | 1,350,200 | -0.17(-0.51%) |
Aug 29, 2006 | 31.84 | 33.22 | 31.84 | 33.17 | 2,760,800 | +1.28(+4.01%) |
Aug 28, 2006 | 30.92 | 31.95 | 30.92 | 31.89 | 1,280,200 | +1.09(+3.54%) |
Aug 25, 2006 | 30.73 | 31.26 | 30.60 | 30.80 | 1,363,500 | +0.00(+0.00%) |
Aug 24, 2006 | 31.84 | 31.84 | 30.73 | 30.80 | 1,987,400 | -1.04(-3.27%) |
Aug 23, 2006 | 32.49 | 32.55 | 31.78 | 31.84 | 1,114,800 | -0.49(-1.52%) |
Aug 22, 2006 | 32.33 | 32.38 | 32.01 | 32.33 | 827,200 | +0.06(+0.19%) |
Aug 21, 2006 | 32.65 | 32.70 | 32.09 | 32.27 | 1,016,900 | -0.63(-1.91%) |
Aug 18, 2006 | 33.67 | 34.75 | 32.89 | 32.90 | 1,937,700 | -0.03(-0.09%) |
Aug 17, 2006 | 32.08 | 32.94 | 31.84 | 32.93 | 1,388,200 | +0.93(+2.91%) |
Aug 16, 2006 | 31.27 | 32.11 | 31.11 | 32.00 | 989,800 | +0.83(+2.66%) |
Aug 15, 2006 | 31.08 | 31.33 | 30.85 | 31.17 | 913,100 | +0.50(+1.63%) |
Aug 14, 2006 | 30.70 | 31.08 | 30.50 | 30.67 | 540,100 | +0.22(+0.72%) |
Aug 11, 2006 | 30.60 | 30.85 | 30.33 | 30.45 | 598,500 | -0.23(-0.75%) |
Aug 10, 2006 | 29.63 | 30.72 | 29.63 | 30.68 | 1,871,200 | +0.75(+2.51%) |
Aug 09, 2006 | 30.79 | 31.00 | 29.82 | 29.93 | 1,377,500 | -0.61(-2.00%) |
Aug 08, 2006 | 30.95 | 31.13 | 30.48 | 30.54 | 985,500 | -0.38(-1.23%) |
Aug 07, 2006 | 31.07 | 31.19 | 30.65 | 30.92 | 868,700 | -0.32(-1.02%) |
Aug 04, 2006 | 31.60 | 32.18 | 30.96 | 31.24 | 895,900 | -0.16(-0.51%) |
Aug 03, 2006 | 30.89 | 31.57 | 30.70 | 31.40 | 1,026,900 | +0.18(+0.58%) |
Aug 02, 2006 | 30.79 | 31.55 | 30.77 | 31.22 | 1,158,400 | +0.53(+1.73%) |