Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.22 | 34.50 | 34.09 | 34.48 | 157,848 | +0.05(+0.13%) |
Oct 30, 2006 | 34.39 | 34.50 | 34.21 | 34.44 | 144,190 | -0.06(-0.19%) |
Oct 27, 2006 | 34.55 | 34.63 | 34.37 | 34.50 | 170,886 | +0.25(+0.73%) |
Oct 26, 2006 | 34.08 | 34.26 | 33.76 | 34.25 | 201,928 | +0.75(+2.23%) |
Oct 25, 2006 | 33.11 | 33.50 | 33.11 | 33.50 | 169,955 | +0.58(+1.76%) |
Oct 24, 2006 | 32.52 | 32.96 | 32.50 | 32.92 | 207,050 | +0.31(+0.95%) |
Oct 23, 2006 | 31.94 | 32.62 | 31.90 | 32.61 | 196,340 | +0.14(+0.42%) |
Oct 20, 2006 | 32.37 | 32.54 | 32.14 | 32.48 | 126,651 | +0.27(+0.84%) |
Oct 19, 2006 | 32.03 | 32.25 | 31.95 | 32.21 | 139,689 | -0.04(-0.12%) |
Oct 18, 2006 | 32.14 | 32.38 | 32.09 | 32.25 | 120,753 | -0.24(-0.73%) |
Oct 17, 2006 | 32.28 | 32.48 | 32.21 | 32.48 | 114,545 | -0.04(-0.12%) |
Oct 16, 2006 | 32.33 | 32.54 | 32.27 | 32.52 | 185,786 | +0.15(+0.48%) |
Oct 13, 2006 | 32.27 | 32.39 | 32.13 | 32.37 | 119,201 | +0.31(+0.96%) |
Oct 12, 2006 | 31.89 | 32.10 | 31.89 | 32.06 | 117,649 | +0.10(+0.30%) |
Oct 11, 2006 | 31.70 | 32.05 | 31.69 | 31.96 | 133,791 | +0.34(+1.06%) |
Oct 10, 2006 | 31.58 | 31.63 | 31.41 | 31.63 | 180,199 | -0.35(-1.09%) |
Oct 09, 2006 | 31.78 | 31.98 | 31.60 | 31.98 | 268,203 | -0.43(-1.31%) |
Oct 06, 2006 | 32.27 | 32.40 | 32.13 | 32.40 | 273,325 | -0.35(-1.06%) |
Oct 05, 2006 | 32.62 | 32.82 | 32.54 | 32.75 | 249,267 | -0.40(-1.21%) |
Oct 04, 2006 | 32.64 | 33.16 | 32.64 | 33.15 | 251,285 | +0.14(+0.43%) |
Oct 03, 2006 | 32.32 | 33.21 | 32.30 | 33.01 | 469,976 | +0.51(+1.57%) |
Oct 02, 2006 | 32.33 | 32.58 | 32.23 | 32.50 | 276,118 | -0.08(-0.26%) |
Sep 29, 2006 | 32.38 | 32.61 | 32.22 | 32.58 | 606,095 | +0.27(+0.84%) |
Sep 28, 2006 | 31.85 | 32.42 | 31.63 | 32.31 | 625,962 | +0.45(+1.42%) |
Sep 27, 2006 | 31.42 | 31.96 | 31.42 | 31.86 | 254,699 | +0.15(+0.47%) |
Sep 26, 2006 | 31.57 | 31.76 | 31.47 | 31.71 | 200,842 | -0.17(-0.55%) |
Sep 25, 2006 | 31.55 | 31.92 | 31.38 | 31.89 | 212,327 | +0.61(+1.94%) |
Sep 22, 2006 | 31.36 | 31.44 | 31.20 | 31.28 | 123,236 | -0.41(-1.30%) |
Sep 21, 2006 | 31.75 | 31.84 | 31.58 | 31.69 | 193,081 | +0.48(+1.53%) |
Sep 20, 2006 | 31.04 | 31.54 | 30.98 | 31.22 | 420,774 | +0.50(+1.64%) |
Sep 19, 2006 | 31.04 | 31.10 | 30.66 | 30.71 | 253,923 | -0.50(-1.59%) |
Sep 18, 2006 | 31.24 | 31.34 | 31.00 | 31.21 | 276,118 | -0.26(-0.82%) |
Sep 15, 2006 | 31.62 | 31.64 | 31.26 | 31.47 | 210,620 | -0.09(-0.29%) |
Sep 14, 2006 | 31.60 | 31.76 | 31.47 | 31.56 | 310,730 | -0.01(-0.04%) |
Sep 13, 2006 | 31.21 | 31.63 | 31.17 | 31.57 | 226,917 | +0.23(+0.72%) |
Sep 12, 2006 | 30.78 | 31.37 | 30.72 | 31.34 | 516,384 | +0.75(+2.46%) |
Sep 11, 2006 | 30.24 | 30.60 | 30.20 | 30.59 | 157,693 | +0.62(+2.09%) |
Sep 08, 2006 | 29.87 | 29.99 | 29.82 | 29.97 | 64,257 | +0.17(+0.58%) |
Sep 07, 2006 | 29.79 | 29.92 | 29.67 | 29.79 | 115,165 | -0.51(-1.68%) |
Sep 06, 2006 | 30.20 | 30.42 | 30.11 | 30.30 | 238,247 | -0.21(-0.70%) |
Sep 05, 2006 | 30.24 | 30.53 | 30.18 | 30.51 | 143,879 | -0.02(-0.06%) |
Sep 01, 2006 | 30.43 | 30.66 | 30.41 | 30.53 | 79,622 | +0.21(+0.70%) |
Aug 31, 2006 | 30.37 | 30.40 | 30.02 | 30.32 | 121,374 | -0.26(-0.84%) |
Aug 30, 2006 | 30.40 | 30.58 | 30.39 | 30.58 | 90,021 | +0.23(+0.76%) |
Aug 29, 2006 | 29.99 | 30.44 | 29.86 | 30.35 | 666,472 | +0.26(+0.88%) |
Aug 28, 2006 | 29.61 | 30.09 | 29.60 | 30.08 | 142,793 | +0.38(+1.28%) |
Aug 25, 2006 | 29.49 | 29.77 | 29.46 | 29.70 | 117,183 | +0.11(+0.37%) |
Aug 24, 2006 | 29.51 | 29.59 | 29.41 | 29.59 | 119,511 | +0.12(+0.39%) |
Aug 23, 2006 | 29.52 | 29.62 | 29.33 | 29.48 | 54,633 | +0.04(+0.13%) |
Aug 22, 2006 | 29.41 | 29.49 | 29.21 | 29.44 | 164,212 | -0.12(-0.41%) |
Aug 21, 2006 | 29.49 | 29.57 | 29.38 | 29.56 | 251,750 | +0.41(+1.39%) |
Aug 18, 2006 | 29.06 | 29.19 | 28.99 | 29.15 | 139,999 | +0.35(+1.23%) |
Aug 17, 2006 | 28.67 | 28.99 | 28.59 | 28.80 | 285,586 | +0.16(+0.56%) |
Aug 16, 2006 | 28.72 | 28.73 | 28.49 | 28.64 | 170,420 | -0.79(-2.69%) |
Aug 15, 2006 | 29.27 | 29.48 | 29.24 | 29.43 | 194,788 | +0.39(+1.35%) |
Aug 14, 2006 | 29.03 | 29.27 | 28.95 | 29.04 | 258,425 | -0.55(-1.85%) |
Aug 11, 2006 | 29.56 | 29.68 | 29.26 | 29.59 | 106,163 | -0.26(-0.86%) |
Aug 10, 2006 | 29.77 | 29.89 | 29.48 | 29.84 | 174,145 | -0.50(-1.66%) |
Aug 09, 2006 | 30.33 | 30.76 | 30.26 | 30.35 | 225,830 | +0.61(+2.06%) |
Aug 08, 2006 | 29.87 | 30.04 | 29.73 | 29.73 | 126,496 | -0.37(-1.22%) |
Aug 07, 2006 | 30.17 | 30.44 | 30.04 | 30.10 | 137,205 | +0.05(+0.15%) |
Aug 04, 2006 | 30.11 | 30.34 | 29.93 | 30.06 | 269,134 | +0.80(+2.73%) |
Aug 03, 2006 | 28.95 | 29.38 | 28.95 | 29.26 | 265,254 | +0.64(+2.23%) |
Aug 02, 2006 | 28.45 | 28.69 | 28.32 | 28.62 | 175,697 | -0.19(-0.65%) |