Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 31.56 | 31.77 | 30.75 | 30.84 | 2,891,561 | -0.65(-2.07%) |
Oct 30, 2006 | 30.50 | 31.64 | 30.22 | 31.49 | 3,466,036 | +0.99(+3.25%) |
Oct 27, 2006 | 31.25 | 31.40 | 30.46 | 30.50 | 4,124,793 | -1.00(-3.18%) |
Oct 26, 2006 | 31.27 | 31.53 | 30.99 | 31.51 | 3,172,965 | +0.50(+1.60%) |
Oct 25, 2006 | 31.92 | 32.26 | 30.91 | 31.01 | 3,371,928 | -0.82(-2.58%) |
Oct 24, 2006 | 31.45 | 31.97 | 31.36 | 31.83 | 3,555,538 | +0.38(+1.20%) |
Oct 23, 2006 | 30.72 | 31.57 | 30.57 | 31.45 | 2,994,420 | +0.71(+2.31%) |
Oct 20, 2006 | 31.03 | 31.08 | 30.42 | 30.75 | 2,990,889 | -0.07(-0.23%) |
Oct 19, 2006 | 31.03 | 31.37 | 30.65 | 30.82 | 2,033,381 | -0.21(-0.69%) |
Oct 18, 2006 | 30.88 | 31.18 | 30.75 | 31.03 | 2,910,444 | +0.44(+1.43%) |
Oct 17, 2006 | 30.86 | 30.86 | 30.05 | 30.60 | 2,864,695 | -0.26(-0.84%) |
Oct 16, 2006 | 30.50 | 31.03 | 30.37 | 30.86 | 2,410,581 | +0.20(+0.64%) |
Oct 13, 2006 | 30.68 | 30.88 | 30.52 | 30.66 | 2,155,737 | -0.15(-0.49%) |
Oct 12, 2006 | 29.79 | 30.84 | 29.78 | 30.81 | 4,122,951 | +1.05(+3.52%) |
Oct 11, 2006 | 29.55 | 30.07 | 29.34 | 29.76 | 2,758,305 | -0.03(-0.11%) |
Oct 10, 2006 | 29.67 | 29.96 | 29.44 | 29.79 | 2,290,221 | +0.12(+0.42%) |
Oct 09, 2006 | 28.95 | 29.80 | 28.85 | 29.67 | 2,217,606 | +0.56(+1.92%) |
Oct 06, 2006 | 29.60 | 29.60 | 29.02 | 29.11 | 2,841,821 | -0.49(-1.65%) |
Oct 05, 2006 | 29.43 | 29.80 | 28.73 | 29.60 | 4,497,848 | +0.16(+0.55%) |
Oct 04, 2006 | 28.66 | 29.46 | 28.45 | 29.44 | 4,532,851 | +0.76(+2.63%) |
Oct 03, 2006 | 28.00 | 28.70 | 27.77 | 28.68 | 3,619,403 | +0.79(+2.83%) |
Oct 02, 2006 | 27.49 | 28.37 | 27.43 | 27.89 | 3,487,529 | +0.34(+1.23%) |
Sep 29, 2006 | 28.52 | 28.59 | 27.40 | 27.55 | 4,434,751 | -0.94(-3.31%) |
Sep 28, 2006 | 28.30 | 28.61 | 28.01 | 28.50 | 2,959,264 | +0.11(+0.39%) |
Sep 27, 2006 | 28.14 | 28.52 | 27.83 | 28.39 | 3,830,494 | +0.25(+0.88%) |
Sep 26, 2006 | 27.98 | 28.35 | 27.76 | 28.14 | 4,386,239 | -0.29(-1.03%) |
Sep 25, 2006 | 27.79 | 28.50 | 27.69 | 28.43 | 3,792,728 | +0.70(+2.51%) |
Sep 22, 2006 | 27.56 | 28.07 | 27.37 | 27.74 | 4,399,442 | +0.02(+0.07%) |
Sep 21, 2006 | 28.27 | 28.43 | 27.60 | 27.72 | 4,449,643 | -0.61(-2.16%) |
Sep 20, 2006 | 28.15 | 28.65 | 27.73 | 28.33 | 6,606,608 | +0.70(+2.52%) |
Sep 19, 2006 | 27.29 | 27.86 | 27.16 | 27.63 | 3,641,970 | +0.34(+1.24%) |
Sep 18, 2006 | 27.40 | 27.81 | 26.94 | 27.29 | 3,785,052 | +0.20(+0.72%) |
Sep 15, 2006 | 27.68 | 27.68 | 26.97 | 27.10 | 6,315,379 | -0.28(-1.02%) |
Sep 14, 2006 | 27.32 | 27.58 | 27.13 | 27.38 | 4,304,105 | -0.26(-0.94%) |
Sep 13, 2006 | 26.48 | 27.81 | 26.41 | 27.64 | 10,145,874 | +1.01(+3.79%) |
Sep 12, 2006 | 25.93 | 26.84 | 25.90 | 26.63 | 5,231,370 | +0.74(+2.84%) |
Sep 11, 2006 | 25.73 | 26.05 | 25.51 | 25.89 | 3,485,379 | +0.16(+0.61%) |
Sep 08, 2006 | 25.08 | 25.79 | 24.88 | 25.74 | 4,769,733 | +0.68(+2.70%) |
Sep 07, 2006 | 24.59 | 25.46 | 24.56 | 25.06 | 4,238,091 | +0.37(+1.50%) |
Sep 06, 2006 | 24.26 | 24.80 | 24.21 | 24.69 | 2,965,865 | +0.16(+0.66%) |
Sep 05, 2006 | 24.80 | 25.01 | 24.39 | 24.52 | 3,904,491 | -0.19(-0.76%) |
Sep 01, 2006 | 24.43 | 24.87 | 24.26 | 24.71 | 6,277,920 | +0.38(+1.58%) |
Aug 31, 2006 | 23.74 | 24.41 | 23.61 | 24.33 | 8,614,505 | +1.35(+5.87%) |
Aug 30, 2006 | 22.93 | 23.11 | 22.64 | 22.98 | 3,037,560 | +0.25(+1.09%) |
Aug 29, 2006 | 22.51 | 22.80 | 22.10 | 22.73 | 3,529,133 | +0.16(+0.72%) |
Aug 28, 2006 | 22.18 | 22.75 | 22.17 | 22.57 | 2,201,640 | +0.39(+1.76%) |
Aug 25, 2006 | 22.27 | 22.31 | 21.70 | 22.18 | 5,510,317 | -0.09(-0.41%) |
Aug 24, 2006 | 23.24 | 23.24 | 22.11 | 22.27 | 7,663,751 | -1.00(-4.28%) |
Aug 23, 2006 | 23.56 | 23.61 | 23.17 | 23.27 | 2,199,644 | -0.46(-1.92%) |
Aug 22, 2006 | 23.44 | 23.89 | 23.29 | 23.72 | 3,167,131 | +0.29(+1.22%) |
Aug 21, 2006 | 23.61 | 23.76 | 23.35 | 23.44 | 3,039,862 | -0.46(-1.91%) |
Aug 18, 2006 | 24.26 | 24.26 | 23.12 | 23.89 | 6,286,518 | +0.12(+0.49%) |
Aug 17, 2006 | 23.90 | 24.35 | 23.74 | 23.78 | 4,075,820 | -0.01(-0.03%) |
Aug 16, 2006 | 23.45 | 24.07 | 23.38 | 23.78 | 4,942,905 | +0.25(+1.08%) |
Aug 15, 2006 | 23.38 | 23.62 | 22.89 | 23.53 | 3,126,448 | +0.85(+3.76%) |
Aug 14, 2006 | 22.86 | 23.35 | 22.63 | 22.67 | 2,885,728 | +0.33(+1.46%) |
Aug 11, 2006 | 22.19 | 22.70 | 22.19 | 22.35 | 2,612,768 | +0.28(+1.27%) |
Aug 10, 2006 | 21.83 | 22.21 | 21.53 | 22.07 | 4,257,742 | +0.18(+0.80%) |
Aug 09, 2006 | 22.43 | 22.64 | 21.88 | 21.89 | 2,579,761 | -0.29(-1.32%) |
Aug 08, 2006 | 22.54 | 22.75 | 22.18 | 22.19 | 3,825,121 | -0.26(-1.16%) |
Aug 07, 2006 | 22.47 | 22.84 | 22.31 | 22.45 | 3,843,390 | -0.27(-1.20%) |
Aug 04, 2006 | 23.44 | 23.61 | 22.60 | 22.72 | 2,942,070 | -0.48(-2.08%) |
Aug 03, 2006 | 21.73 | 23.38 | 21.69 | 23.20 | 7,546,155 | +1.47(+6.77%) |
Aug 02, 2006 | 22.16 | 22.21 | 21.57 | 21.73 | 3,955,920 | -0.42(-1.88%) |