Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.03 | 31.00 | 30.00 | 31.00 | 3,601,400 | +0.76(+2.51%) |
Oct 30, 2006 | 30.14 | 30.65 | 30.00 | 30.24 | 4,261,800 | +0.33(+1.10%) |
Oct 27, 2006 | 30.68 | 30.80 | 29.87 | 29.91 | 4,821,700 | -0.56(-1.84%) |
Oct 26, 2006 | 30.87 | 30.92 | 30.35 | 30.47 | 3,528,000 | -0.20(-0.65%) |
Oct 25, 2006 | 30.00 | 30.70 | 29.78 | 30.67 | 5,348,900 | +0.50(+1.66%) |
Oct 24, 2006 | 30.10 | 30.75 | 29.83 | 30.17 | 5,002,400 | -0.18(-0.59%) |
Oct 23, 2006 | 29.60 | 30.39 | 29.36 | 30.35 | 5,217,600 | +0.33(+1.10%) |
Oct 20, 2006 | 30.71 | 30.94 | 29.99 | 30.02 | 3,371,600 | -0.65(-2.12%) |
Oct 19, 2006 | 30.16 | 30.67 | 29.92 | 30.67 | 4,521,400 | +0.87(+2.92%) |
Oct 18, 2006 | 30.20 | 30.26 | 29.56 | 29.80 | 3,977,700 | -0.30(-1.00%) |
Oct 17, 2006 | 30.20 | 30.21 | 29.40 | 30.10 | 4,871,800 | -0.11(-0.36%) |
Oct 16, 2006 | 30.20 | 30.27 | 29.43 | 30.21 | 5,774,500 | +0.42(+1.41%) |
Oct 13, 2006 | 29.41 | 29.79 | 29.26 | 29.79 | 4,636,500 | +0.67(+2.30%) |
Oct 12, 2006 | 28.62 | 29.16 | 28.30 | 29.12 | 4,276,800 | +0.71(+2.50%) |
Oct 11, 2006 | 29.21 | 29.29 | 28.30 | 28.41 | 6,450,700 | -0.81(-2.77%) |
Oct 10, 2006 | 28.92 | 29.57 | 28.70 | 29.22 | 3,193,500 | -0.05(-0.17%) |
Oct 09, 2006 | 29.75 | 29.85 | 29.11 | 29.27 | 2,338,600 | +0.11(+0.38%) |
Oct 06, 2006 | 29.33 | 29.74 | 28.84 | 29.16 | 3,772,600 | -0.16(-0.55%) |
Oct 05, 2006 | 29.27 | 29.61 | 28.95 | 29.32 | 4,605,400 | +0.48(+1.66%) |
Oct 04, 2006 | 28.64 | 28.91 | 27.63 | 28.84 | 9,055,600 | +0.29(+1.02%) |
Oct 03, 2006 | 30.10 | 30.10 | 28.40 | 28.55 | 6,299,200 | -2.33(-7.55%) |
Oct 02, 2006 | 30.88 | 31.33 | 30.73 | 30.88 | 2,721,300 | +0.16(+0.52%) |
Sep 29, 2006 | 30.65 | 31.31 | 30.29 | 30.72 | 3,307,100 | -0.11(-0.36%) |
Sep 28, 2006 | 31.40 | 31.54 | 30.81 | 30.83 | 3,386,600 | -0.18(-0.58%) |
Sep 27, 2006 | 30.59 | 31.10 | 30.19 | 31.01 | 6,702,000 | +0.76(+2.51%) |
Sep 26, 2006 | 29.07 | 30.28 | 29.05 | 30.25 | 4,916,800 | +1.15(+3.95%) |
Sep 25, 2006 | 29.01 | 29.44 | 28.67 | 29.10 | 3,612,100 | -0.19(-0.65%) |
Sep 22, 2006 | 29.79 | 29.84 | 29.05 | 29.29 | 3,810,300 | +0.23(+0.79%) |
Sep 21, 2006 | 28.50 | 29.31 | 28.30 | 29.06 | 4,537,700 | +0.71(+2.50%) |
Sep 20, 2006 | 28.95 | 29.07 | 28.26 | 28.35 | 5,290,300 | -0.41(-1.43%) |
Sep 19, 2006 | 29.71 | 30.00 | 28.72 | 28.76 | 6,136,400 | -1.24(-4.13%) |
Sep 18, 2006 | 29.35 | 30.00 | 29.06 | 30.00 | 5,648,400 | +0.92(+3.16%) |
Sep 15, 2006 | 28.35 | 29.19 | 27.92 | 29.08 | 7,875,500 | +0.62(+2.18%) |
Sep 14, 2006 | 29.82 | 29.94 | 28.37 | 28.46 | 6,357,500 | -1.23(-4.14%) |
Sep 13, 2006 | 29.50 | 30.17 | 29.50 | 29.69 | 4,188,700 | +0.38(+1.30%) |
Sep 12, 2006 | 29.77 | 30.09 | 29.04 | 29.31 | 5,605,900 | -0.27(-0.91%) |
Sep 11, 2006 | 30.75 | 30.85 | 29.58 | 29.58 | 8,162,300 | -1.79(-5.71%) |
Sep 08, 2006 | 32.10 | 32.10 | 31.33 | 31.37 | 5,445,900 | -1.07(-3.30%) |
Sep 07, 2006 | 32.89 | 33.12 | 32.36 | 32.44 | 4,549,800 | -1.11(-3.31%) |
Sep 06, 2006 | 33.98 | 34.47 | 33.52 | 33.55 | 4,806,100 | -0.49(-1.44%) |
Sep 05, 2006 | 33.72 | 34.23 | 33.58 | 34.04 | 4,380,600 | +0.61(+1.82%) |
Sep 01, 2006 | 33.33 | 33.61 | 33.06 | 33.43 | 3,389,500 | -0.05(-0.15%) |
Aug 31, 2006 | 33.13 | 33.74 | 33.13 | 33.48 | 3,909,800 | +0.69(+2.10%) |
Aug 30, 2006 | 33.05 | 33.20 | 32.46 | 32.79 | 2,821,400 | -0.11(-0.33%) |
Aug 29, 2006 | 32.59 | 32.93 | 32.35 | 32.90 | 2,827,800 | +0.33(+1.01%) |
Aug 28, 2006 | 32.97 | 33.11 | 32.41 | 32.57 | 2,567,600 | -0.54(-1.63%) |
Aug 25, 2006 | 33.09 | 33.46 | 32.77 | 33.11 | 1,920,900 | +0.34(+1.04%) |
Aug 24, 2006 | 33.58 | 33.77 | 32.60 | 32.77 | 2,697,400 | -0.71(-2.12%) |
Aug 23, 2006 | 33.58 | 34.10 | 33.21 | 33.48 | 4,582,800 | +0.07(+0.21%) |
Aug 22, 2006 | 32.80 | 33.45 | 32.62 | 33.41 | 4,706,000 | +0.41(+1.24%) |
Aug 21, 2006 | 32.02 | 33.00 | 32.02 | 33.00 | 4,870,200 | +1.34(+4.23%) |
Aug 18, 2006 | 30.99 | 31.71 | 30.78 | 31.66 | 3,284,800 | +0.71(+2.29%) |
Aug 17, 2006 | 31.25 | 31.46 | 30.68 | 30.95 | 3,015,600 | -0.52(-1.65%) |
Aug 16, 2006 | 31.17 | 31.69 | 31.17 | 31.47 | 2,615,200 | +0.45(+1.45%) |
Aug 15, 2006 | 30.53 | 31.10 | 30.53 | 31.02 | 2,696,100 | +0.51(+1.67%) |
Aug 14, 2006 | 31.70 | 31.70 | 30.47 | 30.51 | 3,427,500 | -0.66(-2.12%) |
Aug 11, 2006 | 32.05 | 32.20 | 31.14 | 31.17 | 3,834,500 | -0.73(-2.29%) |
Aug 10, 2006 | 32.50 | 32.58 | 31.53 | 31.90 | 14,456,600 | -0.89(-2.71%) |
Aug 09, 2006 | 32.64 | 32.99 | 32.09 | 32.79 | 3,957,000 | +0.68(+2.12%) |
Aug 08, 2006 | 31.89 | 32.86 | 31.89 | 32.11 | 3,426,000 | -0.06(-0.19%) |
Aug 07, 2006 | 32.39 | 32.39 | 31.95 | 32.17 | 2,147,900 | +0.33(+1.04%) |
Aug 04, 2006 | 32.35 | 32.58 | 31.80 | 31.84 | 3,907,300 | +0.01(+0.03%) |
Aug 03, 2006 | 32.30 | 32.88 | 31.81 | 31.83 | 4,835,200 | -0.37(-1.15%) |
Aug 02, 2006 | 31.60 | 32.35 | 31.60 | 32.20 | 6,671,500 | +0.75(+2.38%) |