Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.40 | 30.80 | 30.33 | 30.71 | 705,772 | +0.22(+0.74%) |
Oct 30, 2006 | 30.07 | 30.61 | 30.07 | 30.48 | 364,921 | +0.34(+1.13%) |
Oct 27, 2006 | 30.25 | 30.48 | 30.08 | 30.14 | 597,043 | -0.25(-0.81%) |
Oct 26, 2006 | 30.54 | 30.54 | 30.12 | 30.39 | 414,859 | -0.06(-0.19%) |
Oct 25, 2006 | 30.43 | 30.49 | 30.19 | 30.45 | 523,311 | +0.09(+0.31%) |
Oct 24, 2006 | 30.45 | 30.55 | 30.19 | 30.35 | 1,300,325 | +0.23(+0.77%) |
Oct 23, 2006 | 29.66 | 30.14 | 29.62 | 30.12 | 496,890 | +0.46(+1.56%) |
Oct 20, 2006 | 29.72 | 29.74 | 29.28 | 29.66 | 344,309 | -0.02(-0.07%) |
Oct 19, 2006 | 29.62 | 29.77 | 29.35 | 29.68 | 389,544 | +0.07(+0.22%) |
Oct 18, 2006 | 29.49 | 29.67 | 29.44 | 29.62 | 348,182 | +0.15(+0.52%) |
Oct 17, 2006 | 29.55 | 29.80 | 29.24 | 29.47 | 579,059 | -0.09(-0.29%) |
Oct 16, 2006 | 29.07 | 29.63 | 28.98 | 29.55 | 734,407 | -0.27(-0.90%) |
Oct 13, 2006 | 29.46 | 29.82 | 29.39 | 29.82 | 398,121 | +0.34(+1.15%) |
Oct 12, 2006 | 29.02 | 29.66 | 29.02 | 29.48 | 499,103 | +0.55(+1.90%) |
Oct 11, 2006 | 29.16 | 29.24 | 28.80 | 28.93 | 462,445 | -0.22(-0.77%) |
Oct 10, 2006 | 28.96 | 29.17 | 28.81 | 29.15 | 513,767 | +0.18(+0.62%) |
Oct 09, 2006 | 28.81 | 29.02 | 28.70 | 28.97 | 303,501 | +0.10(+0.35%) |
Oct 06, 2006 | 28.90 | 29.04 | 28.70 | 28.87 | 408,219 | -0.05(-0.17%) |
Oct 05, 2006 | 28.77 | 28.95 | 28.64 | 28.92 | 303,086 | +0.01(+0.03%) |
Oct 04, 2006 | 28.95 | 28.97 | 28.66 | 28.92 | 402,409 | -0.02(-0.07%) |
Oct 03, 2006 | 28.64 | 28.94 | 28.54 | 28.94 | 550,010 | +0.27(+0.96%) |
Oct 02, 2006 | 28.60 | 28.79 | 28.33 | 28.66 | 588,189 | +0.08(+0.28%) |
Sep 29, 2006 | 28.70 | 28.77 | 28.51 | 28.58 | 637,159 | -0.06(-0.20%) |
Sep 28, 2006 | 28.59 | 28.78 | 28.50 | 28.64 | 503,807 | +0.09(+0.30%) |
Sep 27, 2006 | 28.76 | 28.88 | 28.53 | 28.55 | 455,114 | -0.18(-0.63%) |
Sep 26, 2006 | 28.19 | 28.87 | 28.19 | 28.74 | 771,480 | +0.42(+1.48%) |
Sep 25, 2006 | 28.26 | 28.50 | 28.10 | 28.32 | 460,093 | +0.13(+0.46%) |
Sep 22, 2006 | 28.26 | 28.41 | 28.16 | 28.19 | 304,331 | -0.03(-0.10%) |
Sep 21, 2006 | 28.53 | 28.66 | 28.21 | 28.21 | 374,881 | -0.29(-1.01%) |
Sep 20, 2006 | 28.52 | 28.77 | 28.25 | 28.50 | 484,302 | +0.00(+0.00%) |
Sep 19, 2006 | 28.27 | 28.57 | 28.09 | 28.50 | 570,068 | +0.07(+0.23%) |
Sep 18, 2006 | 28.65 | 28.78 | 28.37 | 28.44 | 545,445 | -0.30(-1.03%) |
Sep 15, 2006 | 28.63 | 28.81 | 28.42 | 28.74 | 526,216 | +0.31(+1.09%) |
Sep 14, 2006 | 28.34 | 28.61 | 28.25 | 28.42 | 574,633 | +0.06(+0.20%) |
Sep 13, 2006 | 28.23 | 28.55 | 28.16 | 28.37 | 573,388 | +0.08(+0.28%) |
Sep 12, 2006 | 28.01 | 28.37 | 27.88 | 28.29 | 1,191,319 | +0.32(+1.14%) |
Sep 11, 2006 | 28.19 | 28.23 | 27.76 | 27.97 | 499,380 | -0.22(-0.79%) |
Sep 08, 2006 | 27.95 | 28.31 | 27.88 | 28.19 | 463,967 | +0.25(+0.91%) |
Sep 07, 2006 | 28.26 | 28.27 | 27.85 | 27.94 | 579,889 | -0.29(-1.02%) |
Sep 06, 2006 | 28.57 | 28.58 | 28.11 | 28.23 | 861,119 | -0.35(-1.21%) |
Sep 05, 2006 | 28.55 | 28.66 | 28.34 | 28.58 | 534,655 | -0.02(-0.08%) |
Sep 01, 2006 | 28.75 | 28.89 | 28.47 | 28.60 | 585,423 | -0.15(-0.53%) |
Aug 31, 2006 | 28.44 | 28.82 | 28.43 | 28.75 | 980,777 | +0.30(+1.07%) |
Aug 30, 2006 | 28.41 | 28.57 | 28.40 | 28.45 | 716,285 | +0.12(+0.43%) |
Aug 29, 2006 | 27.98 | 28.41 | 27.80 | 28.32 | 760,967 | +0.29(+1.03%) |
Aug 28, 2006 | 27.81 | 28.27 | 27.69 | 28.03 | 925,997 | +0.16(+0.57%) |
Aug 25, 2006 | 27.83 | 28.02 | 27.72 | 27.87 | 572,143 | -0.06(-0.21%) |
Aug 24, 2006 | 27.67 | 28.00 | 27.65 | 27.93 | 557,756 | +0.22(+0.78%) |
Aug 23, 2006 | 27.98 | 27.98 | 27.66 | 27.72 | 516,810 | -0.32(-1.13%) |
Aug 22, 2006 | 27.89 | 28.11 | 27.77 | 28.03 | 519,576 | +0.09(+0.31%) |
Aug 21, 2006 | 27.88 | 28.10 | 27.73 | 27.95 | 726,107 | -0.08(-0.28%) |
Aug 18, 2006 | 27.95 | 28.14 | 27.76 | 28.03 | 516,810 | +0.12(+0.41%) |
Aug 17, 2006 | 27.70 | 28.03 | 27.65 | 27.91 | 595,659 | +0.04(+0.16%) |
Aug 16, 2006 | 27.78 | 27.99 | 27.61 | 27.87 | 508,510 | +0.17(+0.63%) |
Aug 15, 2006 | 27.29 | 27.83 | 27.27 | 27.69 | 961,687 | +0.56(+2.05%) |
Aug 14, 2006 | 28.17 | 28.17 | 27.07 | 27.14 | 1,108,320 | -0.67(-2.42%) |
Aug 11, 2006 | 27.61 | 27.83 | 27.55 | 27.81 | 777,013 | +0.10(+0.37%) |
Aug 10, 2006 | 27.22 | 27.76 | 27.18 | 27.71 | 799,562 | +0.49(+1.81%) |
Aug 09, 2006 | 27.51 | 27.52 | 27.14 | 27.22 | 433,949 | -0.12(-0.42%) |
Aug 08, 2006 | 27.47 | 27.67 | 27.30 | 27.33 | 788,772 | -0.08(-0.29%) |
Aug 07, 2006 | 27.06 | 27.43 | 26.94 | 27.41 | 687,236 | +0.36(+1.34%) |
Aug 04, 2006 | 27.11 | 27.23 | 26.79 | 27.05 | 466,318 | +0.09(+0.32%) |
Aug 03, 2006 | 26.85 | 27.04 | 26.64 | 26.96 | 487,483 | +0.12(+0.43%) |
Aug 02, 2006 | 26.60 | 27.11 | 26.53 | 26.85 | 468,117 | +0.25(+0.92%) |