Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.25 | 29.50 | 28.65 | 29.25 | 38,055 | -0.35(-1.18%) |
Oct 30, 2006 | 29.60 | 29.95 | 29.25 | 29.60 | 28,064 | +0.45(+1.54%) |
Oct 27, 2006 | 29.15 | 29.65 | 29.00 | 29.15 | 37,733 | -0.10(-0.34%) |
Oct 26, 2006 | 29.25 | 29.75 | 29.25 | 29.25 | 14,529 | -0.30(-1.02%) |
Oct 25, 2006 | 29.55 | 29.55 | 28.75 | 29.55 | 8,407 | +0.65(+2.25%) |
Oct 24, 2006 | 28.90 | 28.90 | 28.15 | 28.90 | 10,534 | +0.15(+0.52%) |
Oct 23, 2006 | 29.40 | 29.00 | 28.30 | 28.75 | 40,876 | -0.65(-2.21%) |
Oct 20, 2006 | 29.40 | 29.55 | 29.05 | 29.40 | 18,321 | -0.80(-2.65%) |
Oct 19, 2006 | 30.20 | 30.25 | 29.45 | 30.20 | 32,407 | -0.25(-0.82%) |
Oct 18, 2006 | 30.45 | 30.50 | 29.95 | 30.45 | 8,369 | +0.15(+0.50%) |
Oct 17, 2006 | 30.30 | 30.35 | 29.80 | 30.30 | 58,388 | -0.50(-1.62%) |
Oct 16, 2006 | 30.80 | 30.80 | 29.85 | 30.80 | 31,725 | +0.80(+2.67%) |
Oct 13, 2006 | 30.00 | 30.05 | 29.80 | 30.00 | 39,869 | +1.00(+3.45%) |
Oct 12, 2006 | 29.00 | 29.25 | 28.75 | 29.00 | 20,725 | -0.35(-1.19%) |
Oct 11, 2006 | 29.35 | 29.95 | 29.35 | 29.35 | 13,695 | -0.20(-0.68%) |
Oct 10, 2006 | 29.55 | 29.80 | 29.30 | 29.55 | 8,602 | -0.05(-0.17%) |
Oct 09, 2006 | 29.60 | 29.60 | 28.65 | 29.60 | 20,929 | +0.30(+1.02%) |
Oct 06, 2006 | 29.30 | 29.30 | 28.65 | 29.30 | 10,510 | +0.10(+0.34%) |
Oct 05, 2006 | 29.20 | 29.40 | 28.60 | 29.20 | 7,207 | +0.95(+3.36%) |
Oct 04, 2006 | 28.25 | 28.30 | 27.50 | 28.25 | 16,366 | +0.05(+0.18%) |
Oct 03, 2006 | 28.20 | 29.10 | 28.05 | 28.20 | 9,455 | -0.85(-2.93%) |
Oct 02, 2006 | 29.05 | 29.50 | 29.05 | 29.05 | 26,338 | -0.45(-1.53%) |
Sep 29, 2006 | 29.50 | 29.50 | 29.00 | 29.50 | 79,683 | -0.05(-0.17%) |
Sep 28, 2006 | 29.55 | 29.75 | 29.25 | 29.55 | 4,714 | -0.20(-0.67%) |
Sep 27, 2006 | 29.75 | 29.75 | 28.90 | 29.75 | 9,158 | +0.90(+3.12%) |
Sep 26, 2006 | 28.50 | 28.90 | 28.35 | 28.85 | 14,477 | +0.35(+1.23%) |
Sep 25, 2006 | 28.50 | 28.50 | 27.80 | 28.50 | 29,345 | +0.50(+1.79%) |
Sep 22, 2006 | 28.00 | 28.30 | 27.50 | 28.00 | 25,570 | -0.40(-1.41%) |
Sep 21, 2006 | 28.40 | 28.40 | 27.90 | 28.40 | 16,515 | +0.20(+0.71%) |
Sep 20, 2006 | 28.20 | 28.65 | 27.75 | 28.20 | 24,060 | -0.30(-1.05%) |
Sep 19, 2006 | 28.50 | 29.00 | 28.00 | 28.50 | 80,617 | -0.15(-0.52%) |
Sep 18, 2006 | 28.65 | 28.65 | 28.00 | 28.65 | 11,560 | +0.75(+2.69%) |
Sep 15, 2006 | 27.90 | 27.95 | 27.30 | 27.90 | 13,115 | -0.15(-0.53%) |
Sep 14, 2006 | 28.05 | 28.75 | 28.00 | 28.05 | 12,101 | +0.05(+0.18%) |
Sep 13, 2006 | 28.00 | 28.00 | 27.35 | 28.00 | 24,816 | +1.00(+3.70%) |
Sep 12, 2006 | 27.00 | 27.35 | 27.00 | 27.00 | 6,289 | -2.15(-7.38%) |
Sep 11, 2006 | 29.15 | 29.25 | 28.55 | 29.15 | 22,203 | -1.25(-4.11%) |
Sep 08, 2006 | 30.40 | 30.40 | 29.90 | 30.40 | 5,256 | -0.55(-1.78%) |
Sep 07, 2006 | 30.95 | 31.20 | 30.60 | 30.95 | 5,910 | -0.45(-1.43%) |
Sep 06, 2006 | 31.40 | 31.70 | 31.10 | 31.40 | 10,371 | -0.50(-1.57%) |
Sep 05, 2006 | 31.90 | 31.90 | 31.45 | 31.90 | 4,254 | -0.35(-1.09%) |
Sep 01, 2006 | 32.25 | 32.25 | 31.60 | 32.25 | 5,475 | -0.15(-0.46%) |
Aug 31, 2006 | 32.40 | 32.60 | 31.50 | 32.40 | 4,371 | +0.90(+2.86%) |
Aug 30, 2006 | 31.50 | 31.60 | 31.15 | 31.50 | 13,445 | -0.40(-1.25%) |
Aug 29, 2006 | 31.90 | 32.15 | 31.55 | 31.90 | 13,796 | -0.45(-1.39%) |
Aug 28, 2006 | 32.35 | 32.35 | 31.65 | 32.35 | 48,100 | +0.40(+1.25%) |
Aug 25, 2006 | 31.95 | 32.35 | 31.95 | 31.95 | 5,581 | -1.05(-3.18%) |
Aug 24, 2006 | 33.00 | 33.10 | 32.50 | 33.00 | 3,423 | +0.25(+0.76%) |
Aug 23, 2006 | 32.75 | 33.50 | 32.75 | 32.75 | 9,254 | -0.40(-1.21%) |
Aug 22, 2006 | 33.15 | 33.20 | 33.00 | 33.15 | 16,608 | +0.35(+1.07%) |
Aug 21, 2006 | 32.80 | 33.30 | 32.65 | 32.80 | 4,252 | +0.65(+2.02%) |
Aug 18, 2006 | 32.15 | 32.45 | 31.80 | 32.15 | 2,625 | -0.25(-0.77%) |
Aug 17, 2006 | 32.40 | 32.90 | 31.80 | 32.40 | 32,720 | +0.65(+2.05%) |
Aug 16, 2006 | 31.75 | 32.00 | 31.25 | 31.75 | 9,972 | +0.35(+1.11%) |
Aug 15, 2006 | 31.40 | 31.40 | 30.55 | 31.40 | 7,616 | +0.20(+0.64%) |
Aug 14, 2006 | 31.20 | 31.80 | 31.15 | 31.20 | 4,362 | -0.85(-2.65%) |
Aug 11, 2006 | 32.05 | 32.20 | 31.50 | 32.05 | 5,789 | -0.35(-1.08%) |
Aug 10, 2006 | 32.40 | 32.65 | 32.00 | 32.40 | 5,965 | +0.15(+0.47%) |
Aug 09, 2006 | 32.25 | 32.50 | 32.00 | 32.25 | 3,094 | -0.60(-1.83%) |
Aug 08, 2006 | 32.85 | 32.85 | 32.25 | 32.85 | 4,601 | +0.00(+0.00%) |
Aug 07, 2006 | 32.85 | 32.85 | 32.50 | 32.85 | 20,271 | +0.85(+2.66%) |
Aug 04, 2006 | 32.00 | 32.25 | 31.60 | 32.00 | 9,234 | +0.25(+0.79%) |
Aug 03, 2006 | 31.75 | 32.35 | 31.75 | 31.75 | 6,177 | -0.25(-0.78%) |
Aug 02, 2006 | 32.00 | 32.60 | 31.85 | 32.00 | 5,598 | -0.60(-1.84%) |