Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 33.43 | 33.54 | 32.12 | 32.42 | 269,553 | -0.85(-2.55%) |
Oct 30, 2006 | 33.79 | 33.79 | 32.46 | 33.26 | 337,544 | -0.81(-2.39%) |
Oct 27, 2006 | 32.79 | 34.71 | 31.98 | 34.08 | 794,319 | +2.02(+6.30%) |
Oct 26, 2006 | 32.01 | 32.21 | 31.90 | 32.06 | 301,633 | +0.09(+0.29%) |
Oct 25, 2006 | 31.75 | 32.28 | 31.57 | 31.97 | 304,479 | +0.06(+0.20%) |
Oct 24, 2006 | 31.29 | 31.98 | 31.16 | 31.90 | 374,112 | +0.46(+1.45%) |
Oct 23, 2006 | 31.74 | 32.01 | 31.34 | 31.45 | 251,050 | -0.52(-1.63%) |
Oct 20, 2006 | 32.18 | 32.18 | 31.76 | 31.97 | 373,674 | -0.05(-0.17%) |
Oct 19, 2006 | 31.82 | 32.64 | 31.75 | 32.02 | 202,001 | +0.03(+0.09%) |
Oct 18, 2006 | 32.42 | 32.84 | 31.99 | 32.00 | 218,752 | -0.29(-0.91%) |
Oct 17, 2006 | 31.79 | 32.42 | 31.51 | 32.29 | 171,783 | -0.17(-0.53%) |
Oct 16, 2006 | 31.81 | 32.91 | 31.79 | 32.46 | 406,411 | +0.49(+1.54%) |
Oct 13, 2006 | 31.28 | 32.16 | 31.25 | 31.97 | 415,388 | +0.71(+2.28%) |
Oct 12, 2006 | 30.53 | 31.31 | 30.47 | 31.26 | 301,414 | +0.82(+2.70%) |
Oct 11, 2006 | 30.10 | 30.78 | 29.96 | 30.43 | 221,270 | +0.22(+0.73%) |
Oct 10, 2006 | 30.14 | 30.37 | 29.91 | 30.21 | 311,267 | +0.07(+0.24%) |
Oct 09, 2006 | 30.08 | 30.36 | 29.68 | 30.14 | 587,172 | +0.07(+0.24%) |
Oct 06, 2006 | 30.10 | 30.23 | 29.71 | 30.07 | 395,681 | -0.23(-0.75%) |
Oct 05, 2006 | 29.04 | 30.40 | 28.95 | 30.30 | 1,047,669 | +1.11(+3.79%) |
Oct 04, 2006 | 27.86 | 29.22 | 27.82 | 29.19 | 1,411,380 | +1.80(+6.57%) |
Oct 03, 2006 | 27.95 | 28.26 | 27.35 | 27.39 | 806,691 | -0.23(-0.83%) |
Oct 02, 2006 | 29.16 | 29.23 | 27.17 | 27.62 | 1,544,624 | -1.84(-6.26%) |
Sep 29, 2006 | 30.16 | 30.62 | 28.80 | 29.46 | 4,503,915 | -6.10(-17.15%) |
Sep 28, 2006 | 35.62 | 35.83 | 35.25 | 35.57 | 167,951 | -0.03(-0.08%) |
Sep 27, 2006 | 35.30 | 35.71 | 35.14 | 35.59 | 247,328 | +0.22(+0.62%) |
Sep 26, 2006 | 34.71 | 35.56 | 34.40 | 35.37 | 161,929 | +0.71(+2.06%) |
Sep 25, 2006 | 34.25 | 35.05 | 34.18 | 34.66 | 139,265 | +0.49(+1.44%) |
Sep 22, 2006 | 34.62 | 34.64 | 33.97 | 34.17 | 209,117 | -0.51(-1.47%) |
Sep 21, 2006 | 35.55 | 35.55 | 34.59 | 34.68 | 243,386 | -0.91(-2.57%) |
Sep 20, 2006 | 35.28 | 35.78 | 35.24 | 35.59 | 155,907 | +0.41(+1.17%) |
Sep 19, 2006 | 35.13 | 35.18 | 34.33 | 35.18 | 253,897 | +0.05(+0.16%) |
Sep 18, 2006 | 35.38 | 36.03 | 35.07 | 35.13 | 217,110 | -0.95(-2.63%) |
Sep 15, 2006 | 36.39 | 36.49 | 35.80 | 36.08 | 304,589 | +0.23(+0.64%) |
Sep 14, 2006 | 36.35 | 36.42 | 35.60 | 35.85 | 163,900 | -0.58(-1.60%) |
Sep 13, 2006 | 36.09 | 36.53 | 36.08 | 36.43 | 479,876 | +0.26(+0.73%) |
Sep 12, 2006 | 35.39 | 36.31 | 35.26 | 36.17 | 260,357 | +0.71(+2.01%) |
Sep 11, 2006 | 35.03 | 35.80 | 34.98 | 35.46 | 164,666 | +0.29(+0.83%) |
Sep 08, 2006 | 35.10 | 35.26 | 34.86 | 35.16 | 339,077 | +0.06(+0.18%) |
Sep 07, 2006 | 35.62 | 35.75 | 35.07 | 35.10 | 239,007 | -0.57(-1.59%) |
Sep 06, 2006 | 36.12 | 36.17 | 35.58 | 35.67 | 176,053 | -0.59(-1.64%) |
Sep 05, 2006 | 36.08 | 36.32 | 35.64 | 36.26 | 111,237 | +0.12(+0.33%) |
Sep 01, 2006 | 36.11 | 36.31 | 35.91 | 36.14 | 110,690 | +0.15(+0.41%) |
Aug 31, 2006 | 36.21 | 36.48 | 35.95 | 36.00 | 123,280 | +0.01(+0.03%) |
Aug 30, 2006 | 35.56 | 36.30 | 35.56 | 35.99 | 219,847 | +0.58(+1.62%) |
Aug 29, 2006 | 35.71 | 35.94 | 35.27 | 35.41 | 226,307 | -0.19(-0.54%) |
Aug 28, 2006 | 35.26 | 35.85 | 35.23 | 35.60 | 189,410 | +0.41(+1.17%) |
Aug 25, 2006 | 35.47 | 35.86 | 34.98 | 35.19 | 107,405 | -0.26(-0.75%) |
Aug 24, 2006 | 35.58 | 35.85 | 35.10 | 35.46 | 215,577 | -0.09(-0.26%) |
Aug 23, 2006 | 36.21 | 36.46 | 35.44 | 35.55 | 139,922 | -0.56(-1.54%) |
Aug 22, 2006 | 35.70 | 36.32 | 35.44 | 36.11 | 97,989 | +0.26(+0.74%) |
Aug 21, 2006 | 36.23 | 36.41 | 35.71 | 35.84 | 219,299 | -0.59(-1.63%) |
Aug 18, 2006 | 36.99 | 37.00 | 36.04 | 36.43 | 304,917 | -0.62(-1.68%) |
Aug 17, 2006 | 36.63 | 37.19 | 36.53 | 37.05 | 173,863 | +0.29(+0.79%) |
Aug 16, 2006 | 36.44 | 37.06 | 36.00 | 36.76 | 238,459 | +0.26(+0.70%) |
Aug 15, 2006 | 36.11 | 36.51 | 35.82 | 36.51 | 259,919 | +0.90(+2.51%) |
Aug 14, 2006 | 34.70 | 35.76 | 34.61 | 35.61 | 339,186 | +1.17(+3.39%) |
Aug 11, 2006 | 34.39 | 34.69 | 34.17 | 34.44 | 234,518 | -0.12(-0.34%) |
Aug 10, 2006 | 34.07 | 34.99 | 34.02 | 34.56 | 232,547 | +0.44(+1.28%) |
Aug 09, 2006 | 34.48 | 34.75 | 34.11 | 34.12 | 489,729 | -0.02(-0.05%) |
Aug 08, 2006 | 34.33 | 34.85 | 34.11 | 34.14 | 435,315 | -0.20(-0.59%) |
Aug 07, 2006 | 34.41 | 34.79 | 34.07 | 34.34 | 327,362 | -0.31(-0.90%) |
Aug 04, 2006 | 35.12 | 35.77 | 34.25 | 34.65 | 320,136 | -0.03(-0.08%) |
Aug 03, 2006 | 33.57 | 34.95 | 33.39 | 34.68 | 521,371 | +0.84(+2.48%) |
Aug 02, 2006 | 33.69 | 34.21 | 33.37 | 33.84 | 449,439 | +0.36(+1.06%) |