Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 33.30 | 33.36 | 33.30 | 33.35 | 1,111 | -0.27(-0.81%) |
Oct 30, 2006 | 33.51 | 33.71 | 33.49 | 33.63 | 5,237 | +0.02(+0.06%) |
Oct 27, 2006 | 33.90 | 33.90 | 33.61 | 33.61 | 29,362 | -0.49(-1.44%) |
Oct 26, 2006 | 33.92 | 34.11 | 33.92 | 34.10 | 5,872 | +0.42(+1.25%) |
Oct 25, 2006 | 33.63 | 33.68 | 33.63 | 33.68 | 476 | -0.08(-0.22%) |
Oct 24, 2006 | 33.66 | 33.78 | 33.66 | 33.75 | 3,809 | -0.04(-0.13%) |
Oct 23, 2006 | 33.69 | 33.80 | 33.68 | 33.80 | 6,348 | +0.38(+1.13%) |
Oct 20, 2006 | 33.58 | 33.58 | 33.34 | 33.42 | 4,285 | -0.12(-0.36%) |
Oct 19, 2006 | 33.36 | 33.54 | 33.36 | 33.54 | 1,904 | +0.17(+0.51%) |
Oct 18, 2006 | 33.41 | 33.55 | 33.29 | 33.37 | 18,728 | +0.09(+0.28%) |
Oct 17, 2006 | 33.37 | 33.37 | 33.11 | 33.27 | 11,903 | -0.20(-0.60%) |
Oct 16, 2006 | 33.37 | 33.51 | 33.37 | 33.47 | 6,824 | +0.31(+0.95%) |
Oct 13, 2006 | 33.14 | 33.25 | 33.05 | 33.16 | 6,666 | +0.05(+0.15%) |
Oct 12, 2006 | 33.03 | 33.11 | 32.98 | 33.11 | 3,015 | +0.16(+0.48%) |
Oct 11, 2006 | 32.93 | 33.12 | 32.87 | 32.95 | 20,792 | -0.07(-0.21%) |
Oct 10, 2006 | 33.08 | 33.08 | 33.01 | 33.02 | 17,141 | +0.11(+0.33%) |
Oct 09, 2006 | 32.94 | 33.00 | 32.81 | 32.91 | 2,380 | -0.23(-0.68%) |
Oct 06, 2006 | 33.20 | 33.23 | 33.14 | 33.14 | 6,348 | -0.33(-1.00%) |
Oct 05, 2006 | 33.56 | 33.56 | 33.47 | 33.47 | 16,189 | +0.12(+0.36%) |
Oct 04, 2006 | 32.89 | 33.35 | 32.89 | 33.35 | 2,856 | +0.29(+0.88%) |
Oct 03, 2006 | 33.01 | 33.09 | 32.96 | 33.06 | 21,744 | -0.13(-0.38%) |
Oct 02, 2006 | 33.17 | 33.37 | 33.15 | 33.19 | 3,967 | +0.35(+1.07%) |
Sep 29, 2006 | 32.90 | 32.90 | 32.81 | 32.84 | 3,015 | -0.06(-0.19%) |
Sep 28, 2006 | 32.83 | 32.90 | 32.75 | 32.90 | 6,666 | +0.15(+0.44%) |
Sep 27, 2006 | 32.58 | 32.76 | 32.58 | 32.76 | 2,856 | +0.62(+1.92%) |
Sep 26, 2006 | 31.97 | 32.14 | 31.97 | 32.14 | 6,348 | -0.30(-0.91%) |
Sep 25, 2006 | 32.04 | 32.43 | 32.04 | 32.43 | 952 | +0.32(+1.00%) |
Sep 22, 2006 | 32.08 | 32.11 | 32.04 | 32.11 | 16,665 | -0.32(-0.99%) |
Sep 21, 2006 | 32.49 | 32.49 | 32.42 | 32.43 | 2,222 | -0.03(-0.08%) |
Sep 20, 2006 | 32.52 | 32.53 | 32.43 | 32.46 | 35,711 | +0.15(+0.47%) |
Sep 19, 2006 | 32.52 | 32.56 | 32.06 | 32.31 | 6,348 | -0.25(-0.75%) |
Sep 18, 2006 | 32.54 | 32.58 | 32.37 | 32.55 | 4,761 | -0.04(-0.14%) |
Sep 15, 2006 | 32.58 | 32.60 | 32.45 | 32.60 | 8,729 | +0.10(+0.31%) |
Sep 14, 2006 | 32.56 | 32.56 | 32.50 | 32.50 | 16,348 | +0.04(+0.12%) |
Sep 13, 2006 | 32.38 | 32.57 | 32.38 | 32.46 | 32,061 | -0.28(-0.87%) |
Sep 12, 2006 | 32.60 | 32.74 | 32.59 | 32.74 | 1,587 | +0.13(+0.41%) |
Sep 11, 2006 | 32.69 | 32.77 | 32.36 | 32.61 | 108,246 | -0.30(-0.90%) |
Sep 08, 2006 | 33.00 | 33.02 | 32.91 | 32.91 | 18,411 | -0.20(-0.61%) |
Sep 07, 2006 | 32.93 | 33.11 | 32.92 | 33.11 | 793 | -0.32(-0.94%) |
Sep 06, 2006 | 33.66 | 33.66 | 33.42 | 33.42 | 4,444 | -0.51(-1.49%) |
Sep 05, 2006 | 34.03 | 34.03 | 33.93 | 33.93 | 476 | +0.38(+1.13%) |
Sep 01, 2006 | 33.42 | 33.55 | 33.42 | 33.55 | 2,856 | +0.20(+0.60%) |
Aug 31, 2006 | 33.32 | 33.35 | 33.32 | 33.35 | 634 | +0.32(+0.95%) |
Aug 30, 2006 | 33.18 | 33.18 | 33.03 | 33.03 | 3,491 | -0.22(-0.66%) |
Aug 29, 2006 | 33.08 | 33.25 | 32.97 | 33.25 | 16,824 | +0.31(+0.94%) |
Aug 28, 2006 | 32.84 | 32.95 | 32.83 | 32.95 | 1,904 | -0.14(-0.42%) |
Aug 25, 2006 | 33.14 | 33.20 | 33.08 | 33.08 | 19,522 | -0.20(-0.59%) |
Aug 24, 2006 | 33.54 | 33.54 | 33.25 | 33.28 | 22,538 | -0.36(-1.07%) |
Aug 23, 2006 | 34.27 | 34.27 | 33.57 | 33.64 | 147,132 | -0.75(-2.18%) |
Aug 22, 2006 | 34.18 | 34.39 | 34.18 | 34.39 | 1,269 | +0.25(+0.74%) |
Aug 21, 2006 | 33.99 | 34.14 | 33.92 | 34.14 | 3,015 | -0.16(-0.46%) |
Aug 18, 2006 | 34.29 | 34.29 | 34.27 | 34.29 | 6,348 | +0.14(+0.41%) |
Aug 17, 2006 | 34.21 | 34.21 | 34.15 | 34.15 | 1,111 | -0.19(-0.55%) |
Aug 16, 2006 | 34.15 | 34.34 | 34.15 | 34.34 | 3,650 | +0.51(+1.51%) |
Aug 15, 2006 | 33.75 | 33.90 | 33.71 | 33.83 | 7,618 | +0.54(+1.61%) |
Aug 14, 2006 | 33.30 | 33.30 | 33.30 | 33.30 | 158 | +0.44(+1.34%) |
Aug 11, 2006 | 32.86 | 32.86 | 32.86 | 32.86 | 158 | -0.16(-0.48%) |
Aug 10, 2006 | 33.01 | 33.01 | 33.01 | 33.01 | 3,333 | +0.06(+0.19%) |
Aug 09, 2006 | 32.95 | 32.95 | 32.95 | 32.95 | 317 | +0.77(+2.40%) |
Aug 08, 2006 | 32.18 | 32.18 | 32.18 | 32.18 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 32.20 | 32.20 | 32.18 | 32.18 | 634 | -0.91(-2.75%) |
Aug 04, 2006 | 33.09 | 33.09 | 33.09 | 33.09 | 158 | +0.04(+0.13%) |
Aug 03, 2006 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 32.92 | 33.05 | 32.92 | 33.05 | 317 | +0.25(+0.77%) |