Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.09 | 30.11 | 29.56 | 29.70 | 272,828 | -0.39(-1.29%) |
Oct 30, 2006 | 29.74 | 30.12 | 29.60 | 30.09 | 245,150 | +0.35(+1.18%) |
Oct 27, 2006 | 29.96 | 30.14 | 29.64 | 29.74 | 418,445 | -0.37(-1.22%) |
Oct 26, 2006 | 30.11 | 30.20 | 29.76 | 30.11 | 293,689 | +0.00(+0.00%) |
Oct 25, 2006 | 29.89 | 30.23 | 29.78 | 30.11 | 246,377 | +0.22(+0.74%) |
Oct 24, 2006 | 30.06 | 30.06 | 29.81 | 29.89 | 269,828 | -0.17(-0.56%) |
Oct 23, 2006 | 29.85 | 30.06 | 29.67 | 30.06 | 374,951 | +0.05(+0.17%) |
Oct 20, 2006 | 30.14 | 30.14 | 29.66 | 30.00 | 254,012 | -0.09(-0.29%) |
Oct 19, 2006 | 30.22 | 30.29 | 29.81 | 30.09 | 397,175 | -0.28(-0.92%) |
Oct 18, 2006 | 30.95 | 30.98 | 30.20 | 30.37 | 630,054 | -0.73(-2.33%) |
Oct 17, 2006 | 30.84 | 31.41 | 30.73 | 31.10 | 880,385 | +0.12(+0.38%) |
Oct 16, 2006 | 30.75 | 31.01 | 30.72 | 30.98 | 269,965 | +0.23(+0.76%) |
Oct 13, 2006 | 30.64 | 31.01 | 30.64 | 30.75 | 550,837 | +0.04(+0.14%) |
Oct 12, 2006 | 30.03 | 30.72 | 29.89 | 30.70 | 387,358 | +0.71(+2.37%) |
Oct 11, 2006 | 29.89 | 30.24 | 29.78 | 29.99 | 227,152 | +0.10(+0.32%) |
Oct 10, 2006 | 29.92 | 30.24 | 29.61 | 29.89 | 320,276 | -0.07(-0.22%) |
Oct 09, 2006 | 29.59 | 29.98 | 29.45 | 29.96 | 249,922 | +0.34(+1.16%) |
Oct 06, 2006 | 30.00 | 30.00 | 29.51 | 29.62 | 627,873 | -0.38(-1.27%) |
Oct 05, 2006 | 29.34 | 30.00 | 29.34 | 30.00 | 376,723 | +0.59(+2.02%) |
Oct 04, 2006 | 28.97 | 29.41 | 28.93 | 29.40 | 412,310 | +0.44(+1.52%) |
Oct 03, 2006 | 28.32 | 29.04 | 28.27 | 28.96 | 485,800 | +0.53(+1.86%) |
Oct 02, 2006 | 28.20 | 28.83 | 27.93 | 28.43 | 784,534 | +0.26(+0.94%) |
Sep 29, 2006 | 28.13 | 28.45 | 28.03 | 28.17 | 706,272 | +0.04(+0.16%) |
Sep 28, 2006 | 28.30 | 28.30 | 27.89 | 28.13 | 315,913 | -0.19(-0.67%) |
Sep 27, 2006 | 27.52 | 28.42 | 27.52 | 28.32 | 782,762 | +0.73(+2.63%) |
Sep 26, 2006 | 27.80 | 28.01 | 27.55 | 27.59 | 498,617 | -0.21(-0.74%) |
Sep 25, 2006 | 26.81 | 27.92 | 26.81 | 27.80 | 228,652 | +0.33(+1.20%) |
Sep 22, 2006 | 27.72 | 27.74 | 27.40 | 27.47 | 332,411 | -0.38(-1.37%) |
Sep 21, 2006 | 27.73 | 27.91 | 27.66 | 27.85 | 508,843 | +0.12(+0.42%) |
Sep 20, 2006 | 27.20 | 27.86 | 27.12 | 27.73 | 816,439 | +0.62(+2.30%) |
Sep 19, 2006 | 26.77 | 27.11 | 26.69 | 27.11 | 247,195 | +0.27(+1.01%) |
Sep 18, 2006 | 26.83 | 26.99 | 26.72 | 26.84 | 182,158 | -0.23(-0.87%) |
Sep 15, 2006 | 27.06 | 27.12 | 26.92 | 27.07 | 435,898 | +0.21(+0.79%) |
Sep 14, 2006 | 26.84 | 26.93 | 26.73 | 26.86 | 227,425 | -0.12(-0.46%) |
Sep 13, 2006 | 26.85 | 27.10 | 26.84 | 26.98 | 172,613 | +0.13(+0.49%) |
Sep 12, 2006 | 26.33 | 26.97 | 26.18 | 26.85 | 242,423 | +0.46(+1.75%) |
Sep 11, 2006 | 26.10 | 26.46 | 26.07 | 26.39 | 216,244 | +0.01(+0.06%) |
Sep 08, 2006 | 26.13 | 26.44 | 25.89 | 26.37 | 170,568 | +0.32(+1.21%) |
Sep 07, 2006 | 26.22 | 26.28 | 25.98 | 26.06 | 219,789 | -0.31(-1.17%) |
Sep 06, 2006 | 26.65 | 26.76 | 26.34 | 26.37 | 256,194 | -0.47(-1.75%) |
Sep 05, 2006 | 26.61 | 26.91 | 26.48 | 26.84 | 232,060 | +0.35(+1.33%) |
Sep 01, 2006 | 26.65 | 26.65 | 26.37 | 26.48 | 180,931 | -0.04(-0.14%) |
Aug 31, 2006 | 26.62 | 26.72 | 26.45 | 26.52 | 189,657 | +0.08(+0.31%) |
Aug 30, 2006 | 26.14 | 26.51 | 26.11 | 26.44 | 286,871 | +0.35(+1.35%) |
Aug 29, 2006 | 26.08 | 26.22 | 25.89 | 26.09 | 298,870 | +0.07(+0.28%) |
Aug 28, 2006 | 25.66 | 26.04 | 25.66 | 26.01 | 205,882 | +0.39(+1.52%) |
Aug 25, 2006 | 25.47 | 25.82 | 25.47 | 25.63 | 153,525 | +0.04(+0.14%) |
Aug 24, 2006 | 25.60 | 25.74 | 25.51 | 25.59 | 313,868 | -0.04(-0.14%) |
Aug 23, 2006 | 26.04 | 26.07 | 25.39 | 25.63 | 406,992 | -0.36(-1.38%) |
Aug 22, 2006 | 25.94 | 26.12 | 25.84 | 25.99 | 277,191 | -0.08(-0.31%) |
Aug 21, 2006 | 25.88 | 26.18 | 25.88 | 26.07 | 238,741 | +0.00(+0.00%) |
Aug 18, 2006 | 26.21 | 26.25 | 25.98 | 26.07 | 248,149 | -0.07(-0.28%) |
Aug 17, 2006 | 26.04 | 26.50 | 26.04 | 26.14 | 366,906 | -0.04(-0.17%) |
Aug 16, 2006 | 25.83 | 26.21 | 25.74 | 26.18 | 426,081 | +0.54(+2.09%) |
Aug 15, 2006 | 25.52 | 25.65 | 25.38 | 25.65 | 187,066 | +0.45(+1.80%) |
Aug 14, 2006 | 25.09 | 25.57 | 25.05 | 25.19 | 195,520 | +0.10(+0.41%) |
Aug 11, 2006 | 25.47 | 25.47 | 24.96 | 25.09 | 229,197 | -0.66(-2.56%) |
Aug 10, 2006 | 25.66 | 25.93 | 25.46 | 25.75 | 343,864 | +0.06(+0.23%) |
Aug 09, 2006 | 25.86 | 26.02 | 25.66 | 25.69 | 261,920 | +0.01(+0.06%) |
Aug 08, 2006 | 25.80 | 26.00 | 25.55 | 25.68 | 440,806 | -0.12(-0.48%) |
Aug 07, 2006 | 25.88 | 26.02 | 25.59 | 25.80 | 415,446 | -0.12(-0.45%) |
Aug 04, 2006 | 25.60 | 25.96 | 25.54 | 25.92 | 391,449 | +0.56(+2.23%) |
Aug 03, 2006 | 24.80 | 25.44 | 24.78 | 25.35 | 575,925 | +0.45(+1.80%) |
Aug 02, 2006 | 24.44 | 25.02 | 24.44 | 24.91 | 348,636 | +0.51(+2.07%) |