Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.92 | 30.10 | 28.71 | 29.99 | 16,851 | +0.92(+3.18%) |
Oct 30, 2006 | 29.32 | 29.67 | 28.37 | 29.06 | 23,920 | -0.26(-0.87%) |
Oct 27, 2006 | 29.17 | 29.72 | 29.12 | 29.32 | 28,441 | +0.26(+0.88%) |
Oct 26, 2006 | 28.90 | 29.20 | 28.90 | 29.06 | 6,740 | +0.17(+0.59%) |
Oct 25, 2006 | 28.65 | 28.90 | 28.59 | 28.89 | 3,288 | +0.01(+0.04%) |
Oct 24, 2006 | 27.79 | 29.11 | 27.79 | 28.88 | 10,275 | +1.00(+3.58%) |
Oct 23, 2006 | 28.56 | 29.89 | 27.42 | 27.88 | 27,702 | -0.58(-2.05%) |
Oct 20, 2006 | 28.47 | 29.59 | 28.47 | 28.47 | 7,233 | -0.11(-0.38%) |
Oct 19, 2006 | 28.47 | 29.32 | 28.41 | 28.58 | 10,850 | -0.05(-0.17%) |
Oct 18, 2006 | 28.47 | 28.82 | 28.36 | 28.62 | 3,534 | +0.07(+0.26%) |
Oct 17, 2006 | 28.56 | 28.92 | 27.59 | 28.55 | 8,631 | -0.17(-0.59%) |
Oct 16, 2006 | 28.53 | 29.16 | 28.13 | 28.72 | 15,782 | -0.05(-0.17%) |
Oct 13, 2006 | 29.20 | 29.63 | 28.71 | 28.77 | 10,028 | -0.36(-1.25%) |
Oct 12, 2006 | 28.58 | 29.15 | 27.97 | 29.14 | 11,097 | +0.62(+2.18%) |
Oct 11, 2006 | 28.28 | 29.12 | 27.99 | 28.52 | 13,563 | +0.35(+1.25%) |
Oct 10, 2006 | 28.27 | 29.16 | 28.16 | 28.16 | 18,413 | -0.10(-0.34%) |
Oct 09, 2006 | 28.49 | 28.83 | 28.20 | 28.26 | 3,041 | -0.09(-0.30%) |
Oct 06, 2006 | 28.33 | 28.98 | 28.33 | 28.34 | 9,288 | -0.15(-0.51%) |
Oct 05, 2006 | 28.19 | 28.97 | 28.19 | 28.49 | 7,644 | +0.00(+0.00%) |
Oct 04, 2006 | 27.98 | 28.54 | 27.54 | 28.49 | 10,275 | +0.35(+1.25%) |
Oct 03, 2006 | 27.89 | 28.25 | 27.20 | 28.14 | 13,563 | +0.12(+0.43%) |
Oct 02, 2006 | 28.53 | 28.53 | 27.25 | 28.02 | 15,125 | -0.27(-0.95%) |
Sep 29, 2006 | 28.47 | 28.47 | 27.89 | 28.28 | 7,233 | -0.09(-0.30%) |
Sep 28, 2006 | 28.32 | 28.66 | 27.87 | 28.37 | 7,726 | -0.02(-0.09%) |
Sep 27, 2006 | 28.15 | 28.67 | 27.86 | 28.39 | 5,589 | +0.01(+0.04%) |
Sep 26, 2006 | 27.98 | 28.60 | 27.24 | 28.38 | 16,358 | -0.07(-0.26%) |
Sep 25, 2006 | 27.92 | 28.48 | 27.92 | 28.45 | 9,535 | +0.78(+2.81%) |
Sep 22, 2006 | 28.08 | 28.08 | 27.49 | 27.68 | 23,427 | -0.12(-0.44%) |
Sep 21, 2006 | 28.70 | 28.70 | 26.40 | 27.80 | 50,060 | -0.90(-3.14%) |
Sep 20, 2006 | 29.32 | 29.51 | 28.59 | 28.70 | 19,317 | -0.80(-2.72%) |
Sep 19, 2006 | 30.32 | 30.69 | 29.46 | 29.50 | 17,426 | -0.80(-2.65%) |
Sep 18, 2006 | 30.25 | 31.14 | 29.85 | 30.30 | 35,922 | -0.71(-2.28%) |
Sep 15, 2006 | 31.73 | 31.73 | 30.84 | 31.01 | 5,836 | -0.62(-1.96%) |
Sep 14, 2006 | 31.51 | 31.90 | 31.38 | 31.63 | 11,508 | +0.05(+0.15%) |
Sep 13, 2006 | 31.69 | 31.69 | 31.18 | 31.58 | 11,097 | -0.17(-0.54%) |
Sep 12, 2006 | 31.57 | 32.10 | 31.34 | 31.75 | 29,181 | +0.27(+0.85%) |
Sep 11, 2006 | 32.85 | 32.91 | 30.53 | 31.48 | 25,975 | -1.35(-4.11%) |
Sep 08, 2006 | 32.96 | 33.21 | 32.64 | 32.83 | 38,059 | -0.36(-1.10%) |
Sep 07, 2006 | 33.31 | 33.52 | 33.13 | 33.20 | 16,604 | -0.26(-0.76%) |
Sep 06, 2006 | 33.26 | 34.37 | 33.21 | 33.45 | 20,961 | +0.21(+0.62%) |
Sep 05, 2006 | 33.39 | 33.44 | 33.09 | 33.25 | 10,850 | -0.15(-0.44%) |
Sep 01, 2006 | 32.94 | 33.43 | 32.94 | 33.39 | 6,411 | +0.35(+1.07%) |
Aug 31, 2006 | 32.91 | 33.39 | 32.75 | 33.04 | 23,016 | +0.17(+0.52%) |
Aug 30, 2006 | 32.53 | 33.13 | 32.46 | 32.87 | 8,549 | +0.27(+0.82%) |
Aug 29, 2006 | 32.42 | 32.68 | 32.14 | 32.60 | 8,795 | +0.00(+0.00%) |
Aug 28, 2006 | 33.09 | 33.09 | 32.60 | 32.60 | 14,467 | -0.36(-1.11%) |
Aug 25, 2006 | 32.70 | 33.11 | 32.09 | 32.97 | 25,646 | +0.36(+1.12%) |
Aug 24, 2006 | 32.18 | 32.79 | 32.15 | 32.60 | 18,495 | +0.15(+0.45%) |
Aug 23, 2006 | 32.12 | 32.61 | 32.07 | 32.46 | 29,757 | +0.22(+0.68%) |
Aug 22, 2006 | 32.30 | 32.60 | 31.92 | 32.24 | 24,085 | -0.01(-0.04%) |
Aug 21, 2006 | 31.85 | 32.72 | 31.64 | 32.25 | 26,633 | +0.30(+0.95%) |
Aug 18, 2006 | 31.53 | 32.30 | 31.53 | 31.95 | 16,686 | +0.32(+1.00%) |
Aug 17, 2006 | 31.63 | 32.10 | 31.58 | 31.63 | 11,097 | -0.07(-0.23%) |
Aug 16, 2006 | 31.29 | 32.32 | 31.18 | 31.70 | 30,825 | +0.29(+0.93%) |
Aug 15, 2006 | 30.84 | 31.82 | 30.75 | 31.41 | 27,373 | +0.38(+1.22%) |
Aug 14, 2006 | 31.22 | 31.50 | 30.91 | 31.03 | 24,167 | -0.30(-0.97%) |
Aug 11, 2006 | 31.45 | 31.65 | 30.89 | 31.34 | 51,129 | -0.41(-1.30%) |
Aug 10, 2006 | 31.65 | 32.07 | 31.63 | 31.75 | 19,564 | +0.10(+0.31%) |
Aug 09, 2006 | 32.54 | 33.03 | 31.63 | 31.65 | 31,483 | -1.19(-3.63%) |
Aug 08, 2006 | 31.99 | 33.09 | 31.62 | 32.85 | 32,387 | +0.78(+2.43%) |
Aug 07, 2006 | 32.34 | 32.34 | 32.06 | 32.07 | 11,097 | -0.27(-0.83%) |
Aug 04, 2006 | 32.36 | 32.36 | 32.07 | 32.34 | 27,702 | -0.16(-0.49%) |
Aug 03, 2006 | 32.60 | 33.08 | 32.30 | 32.49 | 30,743 | -0.23(-0.71%) |
Aug 02, 2006 | 31.90 | 32.82 | 31.90 | 32.72 | 20,879 | +0.85(+2.67%) |