Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.15 | 30.42 | 29.67 | 29.85 | 676,700 | -0.40(-1.32%) |
Oct 30, 2006 | 29.48 | 30.42 | 29.48 | 30.25 | 812,200 | +0.64(+2.16%) |
Oct 27, 2006 | 29.98 | 30.30 | 29.53 | 29.61 | 914,200 | -0.55(-1.82%) |
Oct 26, 2006 | 30.98 | 31.00 | 29.88 | 30.16 | 1,253,900 | -0.54(-1.76%) |
Oct 25, 2006 | 29.06 | 30.80 | 29.06 | 30.70 | 1,356,500 | +1.67(+5.75%) |
Oct 24, 2006 | 29.03 | 29.20 | 28.64 | 29.03 | 783,400 | -0.18(-0.62%) |
Oct 23, 2006 | 29.05 | 29.35 | 28.83 | 29.21 | 500,900 | +0.05(+0.17%) |
Oct 20, 2006 | 29.64 | 29.65 | 29.11 | 29.16 | 458,700 | -0.45(-1.52%) |
Oct 19, 2006 | 29.36 | 29.70 | 29.31 | 29.61 | 936,100 | +0.10(+0.34%) |
Oct 18, 2006 | 29.31 | 29.63 | 29.20 | 29.51 | 1,603,500 | +0.27(+0.92%) |
Oct 17, 2006 | 29.41 | 29.47 | 28.97 | 29.24 | 873,400 | -0.40(-1.35%) |
Oct 16, 2006 | 29.32 | 29.82 | 29.26 | 29.64 | 767,800 | +0.57(+1.96%) |
Oct 13, 2006 | 28.99 | 29.15 | 28.70 | 29.07 | 706,700 | +0.19(+0.66%) |
Oct 12, 2006 | 28.68 | 28.92 | 28.42 | 28.88 | 1,187,500 | +0.27(+0.94%) |
Oct 11, 2006 | 28.30 | 28.95 | 28.25 | 28.61 | 720,500 | +0.16(+0.56%) |
Oct 10, 2006 | 28.26 | 28.49 | 28.06 | 28.45 | 883,600 | +0.19(+0.67%) |
Oct 09, 2006 | 27.95 | 28.40 | 27.73 | 28.26 | 1,216,000 | +0.21(+0.75%) |
Oct 06, 2006 | 28.10 | 28.20 | 27.90 | 28.05 | 1,017,600 | -0.20(-0.71%) |
Oct 05, 2006 | 27.64 | 28.29 | 27.58 | 28.25 | 1,454,300 | +0.68(+2.47%) |
Oct 04, 2006 | 27.35 | 27.58 | 27.08 | 27.57 | 1,753,900 | +0.17(+0.62%) |
Oct 03, 2006 | 27.04 | 27.69 | 26.95 | 27.40 | 1,783,600 | +0.20(+0.74%) |
Oct 02, 2006 | 27.28 | 27.30 | 26.90 | 27.20 | 1,341,400 | -0.23(-0.84%) |
Sep 29, 2006 | 27.10 | 27.85 | 26.93 | 27.43 | 1,583,100 | +0.41(+1.52%) |
Sep 28, 2006 | 27.00 | 27.19 | 26.77 | 27.02 | 652,300 | +0.14(+0.52%) |
Sep 27, 2006 | 27.19 | 27.38 | 26.72 | 26.88 | 1,795,400 | -0.46(-1.68%) |
Sep 26, 2006 | 27.40 | 27.67 | 27.00 | 27.34 | 959,700 | +0.00(+0.00%) |
Sep 25, 2006 | 26.76 | 27.45 | 26.46 | 27.34 | 1,051,100 | +0.61(+2.28%) |
Sep 22, 2006 | 26.91 | 26.92 | 26.58 | 26.73 | 571,300 | -0.32(-1.18%) |
Sep 21, 2006 | 27.38 | 27.58 | 26.77 | 27.05 | 923,700 | -0.31(-1.13%) |
Sep 20, 2006 | 27.20 | 27.63 | 27.20 | 27.36 | 781,800 | +0.39(+1.45%) |
Sep 19, 2006 | 26.35 | 27.45 | 26.35 | 26.97 | 706,000 | -0.26(-0.95%) |
Sep 18, 2006 | 27.39 | 27.57 | 27.01 | 27.23 | 679,000 | -0.12(-0.44%) |
Sep 15, 2006 | 27.55 | 27.73 | 27.06 | 27.35 | 755,800 | -0.05(-0.18%) |
Sep 14, 2006 | 27.40 | 27.51 | 27.13 | 27.40 | 646,700 | -0.16(-0.58%) |
Sep 13, 2006 | 27.50 | 27.61 | 27.27 | 27.56 | 467,400 | +0.05(+0.18%) |
Sep 12, 2006 | 26.97 | 27.56 | 26.86 | 27.51 | 852,000 | +0.59(+2.19%) |
Sep 11, 2006 | 26.90 | 27.24 | 26.67 | 26.92 | 1,206,700 | +0.00(+0.00%) |
Sep 08, 2006 | 27.06 | 27.07 | 26.53 | 26.92 | 780,000 | -0.04(-0.15%) |
Sep 07, 2006 | 26.98 | 27.23 | 26.71 | 26.96 | 923,700 | -0.10(-0.37%) |
Sep 06, 2006 | 28.22 | 28.22 | 27.00 | 27.06 | 1,348,400 | -1.27(-4.48%) |
Sep 05, 2006 | 28.30 | 28.42 | 27.77 | 28.33 | 1,008,400 | +0.62(+2.24%) |
Sep 01, 2006 | 28.05 | 28.14 | 27.29 | 27.71 | 818,700 | -0.19(-0.68%) |
Aug 31, 2006 | 28.01 | 28.01 | 27.70 | 27.90 | 903,400 | -0.10(-0.36%) |
Aug 30, 2006 | 27.99 | 28.02 | 27.58 | 28.00 | 829,100 | +0.21(+0.76%) |
Aug 29, 2006 | 27.06 | 27.79 | 26.92 | 27.79 | 1,231,500 | +0.85(+3.16%) |
Aug 28, 2006 | 26.24 | 26.94 | 26.19 | 26.94 | 867,600 | +0.70(+2.67%) |
Aug 25, 2006 | 26.20 | 26.25 | 25.94 | 26.24 | 753,000 | -0.11(-0.42%) |
Aug 24, 2006 | 26.62 | 26.71 | 26.06 | 26.35 | 1,228,300 | -0.09(-0.34%) |
Aug 23, 2006 | 27.19 | 27.59 | 26.44 | 26.44 | 824,700 | -0.70(-2.58%) |
Aug 22, 2006 | 27.10 | 27.50 | 26.86 | 27.14 | 900,100 | -0.06(-0.22%) |
Aug 21, 2006 | 27.75 | 27.80 | 27.17 | 27.20 | 1,375,200 | -0.82(-2.93%) |
Aug 18, 2006 | 27.90 | 28.20 | 27.70 | 28.02 | 994,500 | +0.03(+0.11%) |
Aug 17, 2006 | 27.96 | 28.31 | 27.78 | 27.99 | 821,300 | +0.09(+0.32%) |
Aug 16, 2006 | 27.32 | 28.08 | 27.05 | 27.90 | 1,408,600 | +0.82(+3.03%) |
Aug 15, 2006 | 26.54 | 27.18 | 26.48 | 27.08 | 799,700 | +1.01(+3.87%) |
Aug 14, 2006 | 26.20 | 26.41 | 25.93 | 26.07 | 1,061,400 | +0.07(+0.27%) |
Aug 11, 2006 | 26.60 | 26.62 | 25.99 | 26.00 | 637,300 | -0.60(-2.26%) |
Aug 10, 2006 | 26.55 | 26.88 | 26.28 | 26.60 | 601,300 | -0.20(-0.75%) |
Aug 09, 2006 | 27.29 | 27.64 | 26.80 | 26.80 | 664,100 | -0.23(-0.85%) |
Aug 08, 2006 | 27.32 | 27.50 | 26.86 | 27.03 | 771,200 | -0.10(-0.37%) |
Aug 07, 2006 | 27.68 | 27.71 | 26.88 | 27.13 | 1,259,300 | -0.71(-2.55%) |
Aug 04, 2006 | 28.40 | 28.60 | 27.50 | 27.84 | 807,200 | -0.17(-0.61%) |
Aug 03, 2006 | 27.50 | 28.19 | 27.23 | 28.01 | 1,514,400 | +0.26(+0.94%) |
Aug 02, 2006 | 27.93 | 28.16 | 27.67 | 27.75 | 1,059,500 | -0.01(-0.04%) |