Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.93 | 30.01 | 29.56 | 29.72 | 478,502 | -0.17(-0.57%) |
Oct 30, 2006 | 29.60 | 29.98 | 29.60 | 29.89 | 375,223 | +0.14(+0.46%) |
Oct 27, 2006 | 30.04 | 30.11 | 29.71 | 29.75 | 675,154 | -0.39(-1.30%) |
Oct 26, 2006 | 29.98 | 30.14 | 29.69 | 30.14 | 415,346 | +0.21(+0.72%) |
Oct 25, 2006 | 29.68 | 29.94 | 29.62 | 29.93 | 1,065,238 | +0.27(+0.90%) |
Oct 24, 2006 | 29.50 | 29.70 | 29.41 | 29.66 | 323,460 | +0.11(+0.36%) |
Oct 23, 2006 | 29.43 | 29.72 | 29.31 | 29.56 | 159,005 | +0.09(+0.30%) |
Oct 20, 2006 | 29.78 | 29.78 | 29.40 | 29.47 | 76,035 | -0.28(-0.93%) |
Oct 19, 2006 | 29.61 | 29.81 | 29.49 | 29.74 | 153,309 | +0.12(+0.42%) |
Oct 18, 2006 | 29.92 | 29.97 | 29.49 | 29.62 | 189,221 | -0.12(-0.41%) |
Oct 17, 2006 | 29.78 | 29.80 | 29.49 | 29.74 | 171,389 | -0.22(-0.74%) |
Oct 16, 2006 | 29.70 | 29.96 | 29.64 | 29.96 | 302,160 | +0.30(+1.02%) |
Oct 13, 2006 | 29.50 | 29.71 | 29.36 | 29.66 | 217,456 | +0.19(+0.63%) |
Oct 12, 2006 | 29.03 | 29.47 | 29.03 | 29.47 | 144,145 | +0.60(+2.08%) |
Oct 11, 2006 | 28.88 | 29.07 | 28.67 | 28.87 | 190,212 | -0.08(-0.29%) |
Oct 10, 2006 | 28.97 | 29.07 | 28.82 | 28.96 | 255,350 | +0.08(+0.27%) |
Oct 09, 2006 | 28.64 | 28.97 | 28.57 | 28.88 | 131,513 | +0.19(+0.68%) |
Oct 06, 2006 | 28.80 | 28.85 | 28.51 | 28.69 | 222,409 | -0.19(-0.66%) |
Oct 05, 2006 | 28.56 | 28.90 | 28.53 | 28.88 | 266,000 | +0.36(+1.26%) |
Oct 04, 2006 | 27.95 | 28.54 | 27.94 | 28.52 | 365,068 | +0.55(+1.96%) |
Oct 03, 2006 | 27.92 | 28.18 | 27.74 | 27.97 | 199,128 | +0.04(+0.13%) |
Oct 02, 2006 | 28.11 | 28.27 | 27.89 | 27.93 | 334,605 | -0.23(-0.82%) |
Sep 29, 2006 | 28.48 | 28.56 | 28.16 | 28.16 | 156,281 | -0.36(-1.26%) |
Sep 28, 2006 | 28.69 | 28.75 | 28.33 | 28.52 | 127,551 | -0.06(-0.23%) |
Sep 27, 2006 | 28.45 | 28.67 | 28.40 | 28.59 | 151,080 | +0.04(+0.16%) |
Sep 26, 2006 | 28.37 | 28.61 | 28.31 | 28.54 | 153,804 | +0.14(+0.48%) |
Sep 25, 2006 | 28.16 | 28.49 | 27.90 | 28.40 | 201,852 | +0.36(+1.30%) |
Sep 22, 2006 | 28.18 | 28.22 | 27.82 | 28.04 | 176,838 | -0.27(-0.97%) |
Sep 21, 2006 | 28.72 | 28.72 | 28.18 | 28.32 | 234,545 | -0.31(-1.09%) |
Sep 20, 2006 | 28.49 | 28.74 | 28.42 | 28.63 | 268,972 | +0.38(+1.33%) |
Sep 19, 2006 | 28.44 | 28.44 | 27.84 | 28.25 | 258,569 | -0.19(-0.67%) |
Sep 18, 2006 | 28.39 | 28.59 | 28.26 | 28.44 | 888,895 | +0.02(+0.09%) |
Sep 15, 2006 | 28.51 | 28.59 | 28.29 | 28.42 | 1,002,329 | +0.18(+0.63%) |
Sep 14, 2006 | 28.42 | 28.42 | 28.17 | 28.24 | 288,042 | -0.19(-0.68%) |
Sep 13, 2006 | 28.16 | 28.46 | 28.15 | 28.43 | 170,893 | +0.24(+0.85%) |
Sep 12, 2006 | 27.57 | 28.26 | 27.57 | 28.19 | 159,996 | +0.61(+2.21%) |
Sep 11, 2006 | 27.51 | 27.74 | 27.31 | 27.58 | 157,024 | -0.03(-0.12%) |
Sep 08, 2006 | 27.57 | 27.68 | 27.51 | 27.62 | 388,597 | +0.06(+0.21%) |
Sep 07, 2006 | 27.65 | 27.85 | 27.47 | 27.56 | 182,782 | -0.17(-0.60%) |
Sep 06, 2006 | 28.05 | 28.09 | 27.73 | 27.73 | 282,346 | -0.60(-2.11%) |
Sep 05, 2006 | 28.08 | 28.34 | 28.03 | 28.32 | 501,041 | +0.27(+0.95%) |
Sep 01, 2006 | 28.03 | 28.16 | 27.86 | 28.06 | 146,374 | +0.15(+0.54%) |
Aug 31, 2006 | 28.02 | 28.08 | 27.87 | 27.91 | 182,286 | +0.00(+0.01%) |
Aug 30, 2006 | 27.87 | 28.00 | 27.73 | 27.90 | 190,707 | +0.11(+0.38%) |
Aug 29, 2006 | 27.50 | 27.80 | 27.31 | 27.80 | 206,806 | +0.35(+1.26%) |
Aug 28, 2006 | 27.21 | 27.52 | 27.15 | 27.45 | 215,474 | +0.29(+1.06%) |
Aug 25, 2006 | 27.12 | 27.36 | 27.04 | 27.16 | 153,061 | -0.02(-0.06%) |
Aug 24, 2006 | 27.29 | 27.31 | 26.93 | 27.18 | 287,299 | -0.05(-0.19%) |
Aug 23, 2006 | 27.67 | 27.75 | 27.12 | 27.23 | 365,068 | -0.37(-1.33%) |
Aug 22, 2006 | 27.49 | 27.68 | 27.44 | 27.60 | 201,357 | +0.08(+0.31%) |
Aug 21, 2006 | 27.68 | 27.68 | 27.41 | 27.52 | 356,648 | -0.25(-0.90%) |
Aug 18, 2006 | 27.78 | 27.82 | 27.51 | 27.77 | 170,893 | +0.09(+0.32%) |
Aug 17, 2006 | 27.62 | 27.89 | 27.62 | 27.68 | 150,089 | -0.00(-0.01%) |
Aug 16, 2006 | 27.46 | 27.76 | 27.35 | 27.68 | 293,491 | +0.41(+1.50%) |
Aug 15, 2006 | 27.08 | 27.31 | 27.00 | 27.27 | 120,121 | +0.58(+2.16%) |
Aug 14, 2006 | 26.72 | 27.06 | 26.61 | 26.70 | 181,296 | +0.12(+0.44%) |
Aug 11, 2006 | 26.79 | 26.79 | 26.47 | 26.58 | 101,545 | -0.30(-1.13%) |
Aug 10, 2006 | 26.49 | 26.93 | 26.37 | 26.88 | 131,018 | +0.27(+1.00%) |
Aug 09, 2006 | 27.13 | 27.18 | 26.60 | 26.62 | 244,700 | -0.27(-0.99%) |
Aug 08, 2006 | 27.27 | 27.43 | 26.80 | 26.88 | 299,931 | -0.27(-1.01%) |
Aug 07, 2006 | 27.13 | 27.27 | 26.98 | 27.16 | 237,765 | -0.17(-0.64%) |
Aug 04, 2006 | 27.84 | 27.94 | 27.08 | 27.33 | 434,169 | -0.14(-0.50%) |
Aug 03, 2006 | 26.79 | 27.52 | 26.79 | 27.47 | 354,914 | +0.36(+1.33%) |
Aug 02, 2006 | 26.92 | 27.25 | 26.91 | 27.11 | 146,621 | +0.29(+1.07%) |