Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 31.29 | 31.34 | 30.32 | 30.60 | 211,638 | -0.69(-2.20%) |
Oct 30, 2006 | 30.21 | 31.29 | 30.12 | 31.29 | 197,042 | +1.09(+3.59%) |
Oct 27, 2006 | 30.75 | 30.79 | 29.93 | 30.21 | 305,072 | -0.32(-1.04%) |
Oct 26, 2006 | 30.03 | 30.52 | 29.59 | 30.52 | 303,303 | +0.56(+1.87%) |
Oct 25, 2006 | 30.01 | 30.35 | 29.43 | 29.96 | 109,799 | +0.06(+0.21%) |
Oct 24, 2006 | 29.98 | 30.02 | 29.69 | 29.90 | 94,982 | -0.11(-0.36%) |
Oct 23, 2006 | 29.89 | 30.22 | 29.65 | 30.01 | 114,001 | +0.03(+0.09%) |
Oct 20, 2006 | 30.03 | 30.08 | 29.67 | 29.98 | 256,420 | +0.02(+0.06%) |
Oct 19, 2006 | 29.30 | 30.14 | 29.30 | 29.96 | 222,142 | +0.48(+1.63%) |
Oct 18, 2006 | 29.20 | 29.63 | 29.20 | 29.48 | 216,171 | +0.36(+1.24%) |
Oct 17, 2006 | 29.08 | 29.23 | 28.99 | 29.12 | 118,313 | -0.16(-0.56%) |
Oct 16, 2006 | 29.12 | 29.39 | 29.07 | 29.28 | 257,857 | +0.08(+0.28%) |
Oct 13, 2006 | 29.17 | 29.35 | 28.94 | 29.20 | 227,560 | +0.07(+0.25%) |
Oct 12, 2006 | 28.76 | 29.20 | 28.76 | 29.13 | 228,002 | +0.55(+1.93%) |
Oct 11, 2006 | 28.57 | 28.89 | 28.26 | 28.58 | 110,131 | -0.05(-0.16%) |
Oct 10, 2006 | 29.20 | 29.21 | 28.56 | 28.62 | 285,390 | -0.58(-1.98%) |
Oct 09, 2006 | 29.12 | 29.22 | 28.89 | 29.20 | 157,678 | -0.01(-0.03%) |
Oct 06, 2006 | 29.26 | 29.51 | 28.99 | 29.21 | 166,634 | -0.14(-0.46%) |
Oct 05, 2006 | 28.80 | 29.35 | 28.76 | 29.35 | 223,469 | +0.43(+1.47%) |
Oct 04, 2006 | 27.90 | 29.03 | 27.78 | 28.92 | 340,567 | +0.85(+3.03%) |
Oct 03, 2006 | 28.10 | 28.51 | 27.83 | 28.07 | 262,059 | -0.01(-0.03%) |
Oct 02, 2006 | 27.36 | 28.47 | 27.12 | 28.08 | 326,192 | +0.63(+2.31%) |
Sep 29, 2006 | 28.50 | 28.51 | 27.45 | 27.45 | 240,829 | -0.99(-3.50%) |
Sep 28, 2006 | 28.17 | 28.51 | 28.13 | 28.44 | 107,256 | +0.27(+0.96%) |
Sep 27, 2006 | 28.17 | 28.45 | 27.88 | 28.17 | 100,732 | -0.14(-0.48%) |
Sep 26, 2006 | 28.26 | 28.52 | 28.04 | 28.31 | 115,991 | +0.05(+0.16%) |
Sep 25, 2006 | 28.13 | 28.37 | 27.76 | 28.26 | 121,631 | +0.20(+0.71%) |
Sep 22, 2006 | 27.86 | 28.67 | 27.69 | 28.06 | 232,204 | +0.06(+0.23%) |
Sep 21, 2006 | 28.27 | 28.36 | 27.76 | 28.00 | 176,475 | -0.12(-0.42%) |
Sep 20, 2006 | 28.17 | 28.66 | 28.00 | 28.12 | 353,946 | +0.12(+0.42%) |
Sep 19, 2006 | 28.26 | 28.26 | 27.29 | 28.00 | 178,687 | -0.33(-1.15%) |
Sep 18, 2006 | 28.34 | 28.52 | 28.03 | 28.32 | 96,309 | +0.12(+0.42%) |
Sep 15, 2006 | 27.98 | 28.31 | 27.73 | 28.21 | 265,708 | +0.43(+1.56%) |
Sep 14, 2006 | 27.99 | 28.08 | 27.66 | 27.77 | 101,727 | -0.33(-1.19%) |
Sep 13, 2006 | 27.58 | 28.25 | 27.58 | 28.11 | 141,202 | +0.52(+1.90%) |
Sep 12, 2006 | 27.40 | 27.67 | 27.22 | 27.58 | 247,021 | +0.27(+0.99%) |
Sep 11, 2006 | 27.30 | 27.55 | 26.96 | 27.31 | 89,675 | -0.07(-0.26%) |
Sep 08, 2006 | 27.52 | 27.58 | 27.31 | 27.38 | 125,832 | -0.10(-0.36%) |
Sep 07, 2006 | 27.49 | 27.84 | 27.41 | 27.48 | 116,102 | -0.24(-0.85%) |
Sep 06, 2006 | 28.44 | 28.44 | 27.70 | 27.72 | 126,496 | -0.88(-3.07%) |
Sep 05, 2006 | 28.34 | 28.70 | 28.26 | 28.60 | 143,856 | +0.45(+1.61%) |
Sep 01, 2006 | 28.22 | 28.38 | 27.87 | 28.14 | 179,903 | +0.03(+0.10%) |
Aug 31, 2006 | 27.76 | 28.30 | 27.70 | 28.12 | 161,327 | +0.52(+1.90%) |
Aug 30, 2006 | 27.61 | 27.85 | 27.48 | 27.59 | 127,049 | +0.14(+0.53%) |
Aug 29, 2006 | 27.36 | 27.49 | 27.02 | 27.45 | 144,851 | +0.19(+0.70%) |
Aug 28, 2006 | 26.68 | 27.31 | 26.63 | 27.26 | 131,029 | +0.46(+1.72%) |
Aug 25, 2006 | 27.05 | 27.36 | 26.60 | 26.80 | 125,169 | -0.24(-0.90%) |
Aug 24, 2006 | 27.34 | 27.41 | 26.91 | 27.04 | 198,811 | -0.27(-0.99%) |
Aug 23, 2006 | 27.45 | 27.77 | 27.09 | 27.31 | 171,720 | -0.14(-0.49%) |
Aug 22, 2006 | 27.22 | 27.47 | 27.00 | 27.45 | 224,575 | +0.07(+0.26%) |
Aug 21, 2006 | 27.58 | 27.59 | 27.07 | 27.38 | 136,005 | -0.41(-1.46%) |
Aug 18, 2006 | 28.07 | 28.07 | 27.48 | 27.78 | 147,726 | -0.23(-0.81%) |
Aug 17, 2006 | 27.43 | 28.04 | 27.43 | 28.01 | 151,707 | +0.43(+1.57%) |
Aug 16, 2006 | 27.22 | 27.58 | 27.22 | 27.57 | 121,520 | +0.49(+1.80%) |
Aug 15, 2006 | 26.86 | 27.11 | 26.86 | 27.09 | 139,986 | +0.67(+2.53%) |
Aug 14, 2006 | 26.47 | 26.89 | 26.34 | 26.42 | 81,271 | +0.13(+0.48%) |
Aug 11, 2006 | 26.77 | 26.77 | 26.19 | 26.29 | 148,832 | -0.52(-1.96%) |
Aug 10, 2006 | 26.32 | 26.93 | 26.14 | 26.81 | 257,968 | +0.35(+1.33%) |
Aug 09, 2006 | 26.95 | 27.24 | 26.36 | 26.46 | 328,293 | -0.33(-1.22%) |
Aug 08, 2006 | 26.95 | 27.29 | 26.68 | 26.79 | 384,685 | -0.12(-0.44%) |
Aug 07, 2006 | 26.74 | 27.00 | 26.46 | 26.91 | 319,779 | +0.16(+0.61%) |
Aug 04, 2006 | 27.00 | 27.29 | 26.35 | 26.74 | 282,073 | +0.14(+0.54%) |
Aug 03, 2006 | 26.41 | 26.78 | 26.24 | 26.60 | 184,768 | +0.08(+0.31%) |
Aug 02, 2006 | 26.05 | 26.65 | 26.00 | 26.52 | 203,787 | +0.57(+2.20%) |