Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.64 | 34.83 | 34.60 | 34.74 | 80,571 | +0.10(+0.29%) |
Oct 30, 2006 | 34.44 | 34.76 | 34.38 | 34.64 | 63,329 | +0.20(+0.58%) |
Oct 27, 2006 | 34.82 | 34.88 | 34.43 | 34.45 | 134,285 | -0.38(-1.09%) |
Oct 26, 2006 | 34.56 | 34.83 | 34.56 | 34.83 | 117,817 | +0.25(+0.73%) |
Oct 25, 2006 | 34.52 | 34.64 | 34.41 | 34.57 | 82,450 | +0.03(+0.08%) |
Oct 24, 2006 | 34.38 | 34.56 | 34.38 | 34.54 | 113,618 | +0.21(+0.61%) |
Oct 23, 2006 | 33.93 | 34.37 | 33.77 | 34.34 | 99,913 | +0.46(+1.36%) |
Oct 20, 2006 | 33.21 | 33.93 | 33.12 | 33.88 | 70,956 | +0.74(+2.24%) |
Oct 19, 2006 | 32.93 | 33.42 | 32.93 | 33.13 | 64,987 | +0.11(+0.33%) |
Oct 18, 2006 | 33.12 | 33.44 | 32.82 | 33.02 | 51,614 | +0.13(+0.39%) |
Oct 17, 2006 | 32.68 | 33.22 | 32.42 | 32.90 | 56,366 | +0.04(+0.11%) |
Oct 16, 2006 | 32.66 | 32.93 | 32.34 | 32.86 | 43,214 | +0.29(+0.89%) |
Oct 13, 2006 | 32.17 | 32.93 | 32.17 | 32.57 | 68,635 | +0.36(+1.12%) |
Oct 12, 2006 | 31.67 | 32.30 | 31.48 | 32.21 | 51,945 | +0.71(+2.27%) |
Oct 11, 2006 | 31.76 | 31.80 | 31.38 | 31.50 | 63,440 | -0.30(-0.94%) |
Oct 10, 2006 | 31.09 | 31.90 | 31.04 | 31.79 | 73,166 | +0.93(+3.02%) |
Oct 09, 2006 | 30.64 | 31.02 | 30.46 | 30.86 | 72,392 | +0.15(+0.50%) |
Oct 06, 2006 | 30.76 | 30.94 | 30.64 | 30.71 | 67,640 | -0.17(-0.56%) |
Oct 05, 2006 | 30.58 | 30.92 | 30.57 | 30.88 | 35,809 | +0.34(+1.13%) |
Oct 04, 2006 | 29.36 | 30.58 | 29.30 | 30.54 | 144,343 | +1.29(+4.42%) |
Oct 03, 2006 | 29.09 | 29.72 | 28.96 | 29.24 | 274,650 | +0.15(+0.53%) |
Oct 02, 2006 | 29.56 | 29.83 | 29.06 | 29.09 | 139,922 | -0.52(-1.74%) |
Sep 29, 2006 | 30.41 | 30.68 | 29.57 | 29.60 | 98,697 | -0.71(-2.36%) |
Sep 28, 2006 | 30.33 | 30.57 | 30.18 | 30.32 | 105,660 | -0.24(-0.77%) |
Sep 27, 2006 | 29.77 | 30.68 | 29.77 | 30.55 | 102,455 | +0.91(+3.08%) |
Sep 26, 2006 | 31.62 | 31.70 | 28.72 | 29.64 | 260,172 | +0.91(+3.18%) |
Sep 25, 2006 | 29.19 | 29.41 | 28.59 | 28.73 | 210,326 | -0.48(-1.64%) |
Sep 22, 2006 | 29.92 | 30.16 | 29.04 | 29.21 | 149,648 | -0.81(-2.68%) |
Sep 21, 2006 | 30.49 | 30.55 | 29.37 | 30.01 | 203,584 | -0.49(-1.60%) |
Sep 20, 2006 | 31.49 | 31.49 | 30.49 | 30.50 | 89,413 | -0.81(-2.57%) |
Sep 19, 2006 | 30.31 | 31.40 | 30.07 | 31.31 | 134,285 | +1.02(+3.38%) |
Sep 18, 2006 | 30.45 | 30.67 | 29.99 | 30.28 | 129,422 | -0.43(-1.41%) |
Sep 15, 2006 | 31.03 | 31.19 | 30.69 | 30.72 | 214,967 | -0.31(-0.99%) |
Sep 14, 2006 | 31.41 | 31.61 | 30.95 | 31.03 | 103,781 | -0.38(-1.21%) |
Sep 13, 2006 | 31.81 | 31.89 | 31.39 | 31.41 | 74,382 | -0.50(-1.56%) |
Sep 12, 2006 | 31.85 | 32.56 | 31.67 | 31.90 | 82,671 | -0.15(-0.48%) |
Sep 11, 2006 | 32.61 | 32.64 | 30.93 | 32.06 | 233,756 | -0.78(-2.37%) |
Sep 08, 2006 | 33.88 | 33.88 | 32.67 | 32.83 | 87,755 | -0.96(-2.84%) |
Sep 07, 2006 | 33.70 | 34.10 | 33.49 | 33.79 | 132,075 | -0.05(-0.13%) |
Sep 06, 2006 | 33.52 | 34.11 | 33.15 | 33.84 | 109,639 | +0.18(+0.54%) |
Sep 05, 2006 | 33.65 | 34.01 | 33.34 | 33.66 | 75,045 | +0.01(+0.03%) |
Sep 01, 2006 | 33.07 | 33.93 | 32.93 | 33.65 | 52,719 | +0.72(+2.20%) |
Aug 31, 2006 | 33.21 | 33.43 | 32.89 | 32.93 | 87,866 | -0.34(-1.03%) |
Aug 30, 2006 | 33.85 | 33.86 | 33.26 | 33.27 | 77,366 | -0.76(-2.23%) |
Aug 29, 2006 | 34.12 | 34.29 | 33.70 | 34.03 | 60,677 | +0.04(+0.11%) |
Aug 28, 2006 | 34.49 | 34.49 | 33.93 | 33.99 | 57,030 | -0.53(-1.55%) |
Aug 25, 2006 | 34.26 | 34.70 | 34.16 | 34.53 | 52,498 | +0.09(+0.26%) |
Aug 24, 2006 | 33.48 | 34.52 | 33.48 | 34.44 | 85,655 | +1.05(+3.14%) |
Aug 23, 2006 | 34.38 | 34.72 | 33.39 | 33.39 | 192,089 | -0.89(-2.59%) |
Aug 22, 2006 | 33.55 | 34.29 | 33.50 | 34.27 | 138,043 | +1.09(+3.27%) |
Aug 21, 2006 | 32.83 | 33.39 | 32.26 | 33.19 | 83,003 | +0.34(+1.05%) |
Aug 18, 2006 | 32.93 | 33.04 | 32.44 | 32.84 | 52,940 | +0.00(+0.00%) |
Aug 17, 2006 | 32.59 | 33.45 | 32.34 | 32.84 | 77,918 | +0.06(+0.19%) |
Aug 16, 2006 | 31.53 | 32.84 | 31.53 | 32.78 | 117,707 | +1.28(+4.05%) |
Aug 15, 2006 | 31.53 | 32.12 | 31.04 | 31.50 | 149,759 | +0.20(+0.64%) |
Aug 14, 2006 | 31.85 | 32.18 | 31.26 | 31.31 | 95,050 | -0.47(-1.48%) |
Aug 11, 2006 | 31.85 | 32.35 | 31.68 | 31.78 | 64,987 | -0.15(-0.48%) |
Aug 10, 2006 | 33.53 | 33.53 | 31.83 | 31.93 | 152,080 | -1.61(-4.80%) |
Aug 09, 2006 | 34.47 | 34.56 | 33.48 | 33.54 | 83,666 | -0.84(-2.45%) |
Aug 08, 2006 | 34.47 | 34.64 | 34.20 | 34.38 | 102,344 | -0.41(-1.17%) |
Aug 07, 2006 | 35.14 | 35.14 | 34.29 | 34.79 | 164,679 | +0.10(+0.29%) |
Aug 04, 2006 | 35.18 | 35.20 | 34.26 | 34.69 | 147,769 | -0.23(-0.65%) |
Aug 03, 2006 | 33.48 | 34.92 | 33.48 | 34.92 | 174,074 | +1.24(+3.68%) |
Aug 02, 2006 | 33.18 | 34.30 | 33.18 | 33.68 | 142,685 | +0.72(+2.20%) |