Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 32.95 | 33.05 | 32.64 | 32.69 | 513,687 | -0.21(-0.65%) |
Oct 30, 2006 | 32.13 | 32.94 | 32.07 | 32.90 | 1,038,439 | +0.79(+2.47%) |
Oct 27, 2006 | 32.61 | 32.69 | 32.09 | 32.10 | 1,730,690 | -0.46(-1.40%) |
Oct 26, 2006 | 32.16 | 32.75 | 31.69 | 32.56 | 2,818,857 | +1.35(+4.33%) |
Oct 25, 2006 | 30.99 | 31.25 | 30.88 | 31.21 | 1,270,164 | +0.25(+0.81%) |
Oct 24, 2006 | 31.33 | 31.33 | 30.89 | 30.96 | 871,958 | -0.41(-1.30%) |
Oct 23, 2006 | 30.98 | 31.37 | 30.90 | 31.36 | 539,759 | +0.39(+1.24%) |
Oct 20, 2006 | 30.86 | 31.05 | 30.72 | 30.98 | 417,919 | +0.12(+0.38%) |
Oct 19, 2006 | 30.80 | 31.00 | 30.73 | 30.86 | 448,951 | +0.04(+0.13%) |
Oct 18, 2006 | 30.86 | 30.97 | 30.66 | 30.82 | 642,904 | -0.02(-0.08%) |
Oct 17, 2006 | 30.86 | 30.92 | 30.56 | 30.85 | 607,801 | -0.09(-0.31%) |
Oct 16, 2006 | 30.85 | 30.98 | 30.73 | 30.94 | 876,282 | +0.11(+0.36%) |
Oct 13, 2006 | 30.86 | 31.09 | 30.81 | 30.83 | 963,783 | -0.05(-0.18%) |
Oct 12, 2006 | 30.65 | 31.25 | 30.59 | 30.88 | 1,926,295 | +0.74(+2.45%) |
Oct 11, 2006 | 30.11 | 30.24 | 29.82 | 30.15 | 637,180 | -0.17(-0.54%) |
Oct 10, 2006 | 30.63 | 30.90 | 30.24 | 30.31 | 1,508,885 | -0.35(-1.15%) |
Oct 09, 2006 | 29.91 | 30.69 | 29.51 | 30.66 | 1,892,465 | +0.90(+3.01%) |
Oct 06, 2006 | 30.10 | 30.26 | 29.73 | 29.77 | 619,757 | -0.38(-1.25%) |
Oct 05, 2006 | 29.80 | 30.18 | 29.80 | 30.15 | 527,041 | +0.23(+0.76%) |
Oct 04, 2006 | 28.82 | 29.92 | 28.72 | 29.92 | 1,466,024 | +0.98(+3.40%) |
Oct 03, 2006 | 28.78 | 29.08 | 28.71 | 28.93 | 529,839 | +0.11(+0.38%) |
Oct 02, 2006 | 29.13 | 29.18 | 28.78 | 28.82 | 343,390 | -0.27(-0.92%) |
Sep 29, 2006 | 29.49 | 29.52 | 28.97 | 29.09 | 601,697 | -0.32(-1.10%) |
Sep 28, 2006 | 29.55 | 29.64 | 29.23 | 29.41 | 573,717 | -0.13(-0.45%) |
Sep 27, 2006 | 29.37 | 29.70 | 29.33 | 29.55 | 538,996 | +0.13(+0.45%) |
Sep 26, 2006 | 28.96 | 29.43 | 28.90 | 29.41 | 567,994 | +0.46(+1.58%) |
Sep 25, 2006 | 28.84 | 29.20 | 28.79 | 28.96 | 744,903 | +0.10(+0.35%) |
Sep 22, 2006 | 29.09 | 29.21 | 28.68 | 28.86 | 392,610 | -0.28(-0.94%) |
Sep 21, 2006 | 29.25 | 29.34 | 29.06 | 29.13 | 689,452 | -0.07(-0.24%) |
Sep 20, 2006 | 28.93 | 29.27 | 28.71 | 29.20 | 997,995 | +0.45(+1.56%) |
Sep 19, 2006 | 28.86 | 28.92 | 28.60 | 28.75 | 791,579 | +0.08(+0.27%) |
Sep 18, 2006 | 28.93 | 29.04 | 28.58 | 28.68 | 932,878 | -0.10(-0.36%) |
Sep 15, 2006 | 28.95 | 29.31 | 28.46 | 28.78 | 3,006,069 | -0.13(-0.46%) |
Sep 14, 2006 | 29.20 | 29.25 | 28.75 | 28.91 | 751,644 | -0.29(-1.00%) |
Sep 13, 2006 | 28.89 | 29.26 | 28.85 | 29.20 | 680,422 | +0.35(+1.23%) |
Sep 12, 2006 | 28.97 | 28.97 | 28.70 | 28.85 | 711,963 | -0.10(-0.35%) |
Sep 11, 2006 | 29.45 | 29.55 | 28.70 | 28.95 | 1,026,484 | -0.53(-1.81%) |
Sep 08, 2006 | 28.86 | 29.58 | 28.86 | 29.49 | 654,477 | +0.61(+2.12%) |
Sep 07, 2006 | 29.13 | 29.17 | 28.78 | 28.87 | 604,876 | -0.28(-0.97%) |
Sep 06, 2006 | 29.08 | 29.21 | 28.97 | 29.16 | 666,178 | +0.04(+0.13%) |
Sep 05, 2006 | 29.26 | 29.26 | 28.80 | 29.12 | 535,562 | -0.09(-0.30%) |
Sep 01, 2006 | 28.97 | 29.20 | 28.80 | 29.20 | 459,126 | +0.39(+1.36%) |
Aug 31, 2006 | 28.20 | 28.93 | 28.20 | 28.81 | 472,862 | +0.56(+1.98%) |
Aug 30, 2006 | 28.33 | 28.66 | 28.25 | 28.25 | 504,530 | -0.03(-0.11%) |
Aug 29, 2006 | 28.36 | 28.46 | 28.05 | 28.28 | 269,243 | +0.00(+0.00%) |
Aug 28, 2006 | 27.85 | 28.29 | 27.78 | 28.28 | 482,273 | +0.49(+1.75%) |
Aug 25, 2006 | 27.83 | 27.93 | 27.76 | 27.79 | 226,638 | -0.09(-0.34%) |
Aug 24, 2006 | 28.07 | 28.11 | 27.71 | 27.89 | 237,321 | -0.27(-0.95%) |
Aug 23, 2006 | 28.25 | 28.41 | 27.87 | 28.16 | 802,135 | -0.09(-0.33%) |
Aug 22, 2006 | 28.39 | 28.54 | 28.13 | 28.25 | 479,602 | -0.13(-0.47%) |
Aug 21, 2006 | 28.78 | 28.86 | 28.31 | 28.38 | 211,630 | -0.50(-1.74%) |
Aug 18, 2006 | 28.75 | 28.89 | 28.70 | 28.89 | 389,303 | +0.07(+0.25%) |
Aug 17, 2006 | 28.43 | 28.88 | 28.17 | 28.82 | 931,352 | +0.39(+1.36%) |
Aug 16, 2006 | 28.31 | 28.47 | 28.09 | 28.43 | 327,111 | +0.28(+0.98%) |
Aug 15, 2006 | 28.06 | 28.31 | 28.00 | 28.16 | 226,256 | +0.28(+1.02%) |
Aug 14, 2006 | 27.84 | 28.25 | 27.79 | 27.87 | 183,904 | +0.09(+0.34%) |
Aug 11, 2006 | 27.99 | 28.04 | 27.68 | 27.78 | 231,852 | -0.24(-0.84%) |
Aug 10, 2006 | 27.62 | 28.05 | 27.54 | 28.02 | 312,104 | +0.32(+1.16%) |
Aug 09, 2006 | 27.97 | 28.05 | 27.68 | 27.69 | 323,041 | -0.09(-0.31%) |
Aug 08, 2006 | 27.93 | 28.07 | 27.64 | 27.78 | 300,912 | -0.13(-0.45%) |
Aug 07, 2006 | 28.09 | 28.10 | 27.81 | 27.90 | 411,560 | -0.28(-0.98%) |
Aug 04, 2006 | 28.79 | 28.96 | 27.99 | 28.18 | 685,001 | -0.37(-1.29%) |
Aug 03, 2006 | 28.40 | 28.61 | 28.15 | 28.55 | 319,989 | +0.11(+0.39%) |
Aug 02, 2006 | 27.72 | 28.86 | 27.68 | 28.44 | 618,485 | +0.76(+2.76%) |