Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.28 | 41.42 | 40.75 | 41.05 | 147,605 | -0.33(-0.81%) |
Oct 30, 2006 | 40.98 | 41.83 | 40.71 | 41.38 | 200,321 | +0.21(+0.51%) |
Oct 27, 2006 | 41.73 | 41.98 | 41.02 | 41.17 | 163,548 | -0.68(-1.64%) |
Oct 26, 2006 | 41.09 | 41.96 | 40.57 | 41.86 | 290,067 | +0.84(+2.05%) |
Oct 25, 2006 | 41.57 | 41.69 | 40.45 | 41.02 | 358,855 | -0.65(-1.57%) |
Oct 24, 2006 | 40.75 | 41.80 | 40.59 | 41.67 | 194,921 | +0.86(+2.12%) |
Oct 23, 2006 | 40.55 | 41.53 | 40.55 | 40.81 | 298,553 | +0.45(+1.12%) |
Oct 20, 2006 | 40.58 | 40.64 | 40.02 | 40.36 | 234,265 | -0.06(-0.15%) |
Oct 19, 2006 | 39.47 | 40.70 | 39.41 | 40.42 | 342,783 | +0.81(+2.04%) |
Oct 18, 2006 | 40.02 | 40.36 | 39.34 | 39.61 | 411,186 | -0.29(-0.72%) |
Oct 17, 2006 | 38.70 | 39.97 | 38.37 | 39.90 | 371,970 | +0.87(+2.23%) |
Oct 16, 2006 | 38.42 | 39.03 | 38.02 | 39.03 | 294,181 | +0.74(+1.93%) |
Oct 13, 2006 | 37.13 | 38.29 | 36.94 | 38.29 | 566,634 | +1.16(+3.12%) |
Oct 12, 2006 | 37.57 | 38.10 | 36.90 | 37.13 | 374,284 | -0.19(-0.50%) |
Oct 11, 2006 | 37.62 | 37.64 | 36.71 | 37.32 | 433,044 | -0.61(-1.60%) |
Oct 10, 2006 | 37.76 | 38.64 | 37.70 | 37.92 | 262,809 | +0.41(+1.10%) |
Oct 09, 2006 | 37.02 | 37.59 | 36.07 | 37.51 | 209,321 | +0.48(+1.30%) |
Oct 06, 2006 | 36.79 | 37.34 | 36.01 | 37.03 | 314,111 | +0.24(+0.66%) |
Oct 05, 2006 | 34.22 | 37.60 | 33.51 | 36.79 | 818,129 | +0.65(+1.79%) |
Oct 04, 2006 | 34.89 | 36.23 | 34.66 | 36.14 | 276,052 | +1.21(+3.45%) |
Oct 03, 2006 | 33.99 | 35.02 | 33.80 | 34.94 | 207,521 | +0.87(+2.56%) |
Oct 02, 2006 | 33.41 | 34.14 | 33.08 | 34.07 | 249,180 | +0.69(+2.07%) |
Sep 29, 2006 | 33.79 | 33.98 | 33.27 | 33.37 | 219,864 | -0.50(-1.47%) |
Sep 28, 2006 | 34.10 | 34.22 | 33.53 | 33.87 | 104,018 | -0.12(-0.34%) |
Sep 27, 2006 | 33.35 | 34.20 | 33.35 | 33.99 | 111,346 | +0.56(+1.68%) |
Sep 26, 2006 | 33.99 | 34.06 | 33.01 | 33.43 | 127,290 | -0.68(-2.01%) |
Sep 25, 2006 | 32.95 | 34.37 | 32.50 | 34.11 | 131,790 | +1.14(+3.47%) |
Sep 22, 2006 | 33.45 | 33.47 | 32.55 | 32.97 | 98,617 | -0.62(-1.85%) |
Sep 21, 2006 | 33.79 | 34.49 | 33.43 | 33.59 | 116,618 | -0.09(-0.28%) |
Sep 20, 2006 | 32.63 | 33.75 | 32.63 | 33.68 | 88,074 | +1.13(+3.46%) |
Sep 19, 2006 | 32.49 | 32.81 | 31.88 | 32.56 | 86,145 | +0.10(+0.31%) |
Sep 18, 2006 | 32.08 | 32.55 | 32.03 | 32.46 | 100,160 | -0.18(-0.55%) |
Sep 15, 2006 | 32.55 | 32.73 | 32.34 | 32.63 | 166,891 | +0.33(+1.01%) |
Sep 14, 2006 | 32.56 | 32.70 | 32.21 | 32.31 | 59,530 | -0.33(-1.00%) |
Sep 13, 2006 | 32.65 | 32.98 | 32.49 | 32.63 | 81,388 | +0.04(+0.12%) |
Sep 12, 2006 | 31.34 | 32.67 | 31.34 | 32.60 | 130,890 | +1.25(+4.00%) |
Sep 11, 2006 | 31.55 | 31.81 | 31.21 | 31.34 | 182,320 | -0.29(-0.91%) |
Sep 08, 2006 | 31.76 | 31.85 | 31.44 | 31.63 | 92,060 | -0.05(-0.15%) |
Sep 07, 2006 | 31.80 | 32.26 | 31.41 | 31.68 | 75,474 | -0.28(-0.88%) |
Sep 06, 2006 | 32.35 | 32.58 | 31.96 | 31.96 | 136,547 | -0.52(-1.60%) |
Sep 05, 2006 | 32.21 | 32.83 | 32.01 | 32.48 | 123,947 | +0.19(+0.60%) |
Sep 01, 2006 | 32.04 | 32.49 | 31.97 | 32.28 | 78,688 | +0.33(+1.05%) |
Aug 31, 2006 | 32.07 | 32.56 | 31.76 | 31.95 | 87,946 | +0.00(+0.00%) |
Aug 30, 2006 | 32.43 | 32.53 | 31.76 | 31.95 | 93,989 | -0.20(-0.63%) |
Aug 29, 2006 | 31.42 | 32.22 | 31.41 | 32.15 | 210,864 | +0.85(+2.71%) |
Aug 28, 2006 | 30.21 | 31.49 | 30.21 | 31.30 | 103,117 | +1.10(+3.63%) |
Aug 25, 2006 | 30.44 | 30.91 | 30.02 | 30.21 | 72,259 | -0.39(-1.27%) |
Aug 24, 2006 | 31.34 | 31.34 | 30.33 | 30.60 | 126,390 | -0.75(-2.38%) |
Aug 23, 2006 | 31.15 | 31.59 | 30.97 | 31.34 | 68,402 | +0.11(+0.35%) |
Aug 22, 2006 | 31.29 | 31.93 | 31.21 | 31.23 | 120,732 | -0.19(-0.59%) |
Aug 21, 2006 | 31.27 | 31.89 | 30.87 | 31.42 | 101,446 | -0.05(-0.15%) |
Aug 18, 2006 | 32.04 | 32.18 | 31.15 | 31.47 | 116,489 | -0.96(-2.97%) |
Aug 17, 2006 | 31.69 | 32.47 | 31.58 | 32.43 | 122,275 | +0.62(+1.96%) |
Aug 16, 2006 | 31.97 | 32.23 | 31.56 | 31.81 | 117,132 | +0.03(+0.10%) |
Aug 15, 2006 | 31.19 | 32.16 | 31.11 | 31.78 | 161,877 | +0.90(+2.92%) |
Aug 14, 2006 | 31.62 | 32.11 | 30.51 | 30.88 | 233,108 | -0.54(-1.73%) |
Aug 11, 2006 | 31.35 | 31.65 | 30.92 | 31.42 | 203,278 | -0.32(-1.00%) |
Aug 10, 2006 | 31.11 | 32.45 | 30.44 | 31.74 | 488,717 | -0.23(-0.71%) |
Aug 09, 2006 | 27.61 | 32.74 | 27.61 | 31.97 | 1,251,044 | +4.88(+18.04%) |
Aug 08, 2006 | 27.49 | 27.63 | 27.02 | 27.08 | 152,362 | -0.37(-1.36%) |
Aug 07, 2006 | 27.73 | 27.73 | 27.15 | 27.45 | 65,830 | -0.39(-1.40%) |
Aug 04, 2006 | 28.00 | 28.29 | 27.52 | 27.84 | 105,560 | +0.02(+0.08%) |
Aug 03, 2006 | 27.10 | 27.87 | 26.98 | 27.82 | 127,161 | +0.57(+2.08%) |
Aug 02, 2006 | 27.33 | 27.49 | 27.12 | 27.25 | 106,846 | -0.04(-0.14%) |