Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.94 | 34.97 | 34.72 | 34.90 | 320,960 | +0.00(+0.00%) |
Oct 30, 2006 | 34.29 | 34.92 | 33.97 | 34.90 | 148,986 | +0.61(+1.78%) |
Oct 27, 2006 | 34.69 | 34.91 | 34.21 | 34.29 | 248,007 | -0.42(-1.21%) |
Oct 26, 2006 | 34.28 | 34.71 | 34.07 | 34.71 | 151,399 | +0.60(+1.76%) |
Oct 25, 2006 | 33.82 | 34.31 | 33.82 | 34.11 | 180,511 | +0.13(+0.38%) |
Oct 24, 2006 | 33.89 | 34.22 | 33.89 | 33.98 | 136,550 | -0.04(-0.12%) |
Oct 23, 2006 | 33.84 | 34.27 | 33.84 | 34.02 | 175,417 | +0.10(+0.29%) |
Oct 20, 2006 | 34.24 | 34.24 | 33.90 | 33.92 | 242,246 | -0.17(-0.50%) |
Oct 19, 2006 | 34.13 | 34.37 | 33.88 | 34.09 | 233,527 | -0.20(-0.58%) |
Oct 18, 2006 | 33.99 | 34.29 | 33.80 | 34.29 | 280,173 | +0.41(+1.21%) |
Oct 17, 2006 | 33.42 | 33.97 | 33.42 | 33.88 | 220,206 | +0.20(+0.59%) |
Oct 16, 2006 | 33.00 | 33.73 | 32.79 | 33.68 | 266,075 | +0.60(+1.81%) |
Oct 13, 2006 | 33.35 | 33.45 | 32.99 | 33.08 | 266,050 | -0.21(-0.63%) |
Oct 12, 2006 | 32.66 | 33.48 | 32.65 | 33.29 | 294,342 | +0.76(+2.34%) |
Oct 11, 2006 | 32.42 | 32.64 | 32.20 | 32.53 | 224,348 | +0.11(+0.34%) |
Oct 10, 2006 | 32.65 | 32.65 | 32.11 | 32.42 | 206,521 | -0.11(-0.34%) |
Oct 09, 2006 | 32.00 | 32.56 | 31.70 | 32.53 | 240,405 | +0.37(+1.15%) |
Oct 06, 2006 | 32.43 | 32.43 | 31.75 | 32.16 | 194,136 | -0.48(-1.47%) |
Oct 05, 2006 | 32.55 | 32.90 | 32.23 | 32.64 | 169,150 | +0.22(+0.68%) |
Oct 04, 2006 | 31.73 | 32.51 | 31.48 | 32.42 | 477,702 | +0.72(+2.27%) |
Oct 03, 2006 | 31.82 | 32.04 | 31.10 | 31.70 | 436,609 | -0.18(-0.56%) |
Oct 02, 2006 | 32.68 | 32.70 | 31.61 | 31.88 | 447,094 | +0.89(+2.87%) |
Sep 29, 2006 | 31.79 | 32.29 | 30.93 | 30.99 | 460,502 | -0.68(-2.15%) |
Sep 28, 2006 | 31.85 | 32.17 | 31.37 | 31.67 | 358,019 | -0.26(-0.81%) |
Sep 27, 2006 | 31.90 | 32.75 | 31.78 | 31.93 | 421,362 | -0.04(-0.13%) |
Sep 26, 2006 | 31.35 | 32.06 | 31.00 | 31.97 | 314,354 | +0.55(+1.75%) |
Sep 25, 2006 | 31.29 | 31.50 | 30.84 | 31.42 | 678,545 | +0.18(+0.58%) |
Sep 22, 2006 | 31.90 | 31.99 | 30.78 | 31.24 | 234,440 | -0.77(-2.41%) |
Sep 21, 2006 | 32.00 | 32.45 | 31.88 | 32.01 | 214,996 | -0.02(-0.06%) |
Sep 20, 2006 | 31.36 | 32.25 | 31.32 | 32.03 | 246,011 | +0.83(+2.66%) |
Sep 19, 2006 | 31.43 | 31.51 | 30.65 | 31.20 | 224,238 | -0.06(-0.19%) |
Sep 18, 2006 | 31.44 | 31.63 | 31.19 | 31.26 | 281,370 | -0.25(-0.79%) |
Sep 15, 2006 | 31.26 | 31.93 | 31.08 | 31.51 | 644,060 | +0.46(+1.48%) |
Sep 14, 2006 | 30.38 | 31.08 | 30.26 | 31.05 | 325,459 | +0.47(+1.54%) |
Sep 13, 2006 | 29.54 | 30.68 | 29.49 | 30.58 | 476,102 | +1.08(+3.66%) |
Sep 12, 2006 | 28.99 | 29.51 | 28.81 | 29.50 | 396,102 | +0.44(+1.51%) |
Sep 11, 2006 | 29.01 | 29.30 | 28.96 | 29.06 | 307,699 | +0.04(+0.14%) |
Sep 08, 2006 | 28.98 | 29.19 | 28.70 | 29.02 | 246,883 | +0.05(+0.17%) |
Sep 07, 2006 | 29.20 | 29.38 | 28.82 | 28.97 | 272,000 | -0.34(-1.16%) |
Sep 06, 2006 | 29.22 | 29.42 | 28.86 | 29.31 | 505,079 | +0.07(+0.24%) |
Sep 05, 2006 | 29.01 | 29.31 | 29.00 | 29.24 | 334,745 | +0.15(+0.52%) |
Sep 01, 2006 | 28.94 | 29.50 | 28.94 | 29.09 | 368,407 | +0.04(+0.14%) |
Aug 31, 2006 | 29.81 | 29.81 | 28.87 | 29.05 | 609,712 | -0.62(-2.09%) |
Aug 30, 2006 | 29.75 | 30.63 | 29.05 | 29.67 | 1,401,828 | -2.04(-6.43%) |
Aug 29, 2006 | 32.25 | 32.35 | 31.22 | 31.71 | 439,284 | -0.27(-0.84%) |
Aug 28, 2006 | 31.59 | 32.05 | 31.38 | 31.98 | 295,380 | +0.64(+2.04%) |
Aug 25, 2006 | 31.15 | 31.47 | 30.67 | 31.34 | 119,696 | +0.29(+0.93%) |
Aug 24, 2006 | 30.54 | 31.34 | 30.54 | 31.05 | 227,814 | +0.51(+1.67%) |
Aug 23, 2006 | 31.51 | 31.64 | 30.44 | 30.54 | 210,633 | -0.86(-2.74%) |
Aug 22, 2006 | 31.14 | 31.44 | 30.85 | 31.40 | 169,199 | +0.14(+0.45%) |
Aug 21, 2006 | 31.24 | 31.64 | 30.81 | 31.26 | 218,368 | -0.33(-1.04%) |
Aug 18, 2006 | 31.94 | 31.94 | 31.33 | 31.59 | 242,046 | -0.17(-0.54%) |
Aug 17, 2006 | 32.00 | 32.19 | 31.63 | 31.76 | 208,745 | -0.27(-0.84%) |
Aug 16, 2006 | 31.38 | 32.38 | 31.38 | 32.03 | 369,550 | +0.92(+2.96%) |
Aug 15, 2006 | 31.16 | 31.25 | 30.74 | 31.11 | 215,846 | +0.47(+1.53%) |
Aug 14, 2006 | 29.77 | 31.16 | 29.73 | 30.64 | 294,199 | +1.14(+3.86%) |
Aug 11, 2006 | 29.77 | 29.90 | 29.37 | 29.50 | 170,429 | -0.26(-0.87%) |
Aug 10, 2006 | 29.51 | 30.21 | 29.05 | 29.76 | 297,008 | +0.10(+0.34%) |
Aug 09, 2006 | 30.18 | 30.40 | 29.58 | 29.66 | 270,070 | -0.24(-0.80%) |
Aug 08, 2006 | 30.24 | 30.37 | 29.72 | 29.90 | 327,556 | -0.12(-0.40%) |
Aug 07, 2006 | 29.87 | 30.42 | 29.80 | 30.02 | 315,151 | -0.08(-0.27%) |
Aug 04, 2006 | 30.27 | 30.79 | 29.61 | 30.10 | 245,389 | -0.02(-0.07%) |
Aug 03, 2006 | 30.56 | 30.72 | 30.00 | 30.12 | 293,573 | -0.69(-2.24%) |
Aug 02, 2006 | 30.64 | 31.25 | 30.54 | 30.81 | 245,449 | +0.38(+1.25%) |