Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 32.90 | 32.94 | 32.42 | 32.52 | 195,093 | -0.23(-0.69%) |
Oct 30, 2006 | 32.23 | 32.79 | 32.11 | 32.75 | 123,570 | +0.42(+1.30%) |
Oct 27, 2006 | 32.93 | 32.95 | 31.92 | 32.33 | 235,356 | -0.73(-2.20%) |
Oct 26, 2006 | 32.15 | 33.05 | 32.15 | 33.05 | 106,712 | +1.06(+3.30%) |
Oct 25, 2006 | 31.69 | 32.00 | 31.53 | 32.00 | 68,413 | +0.31(+0.96%) |
Oct 24, 2006 | 31.81 | 31.89 | 31.53 | 31.69 | 51,555 | -0.12(-0.37%) |
Oct 23, 2006 | 31.58 | 31.83 | 31.56 | 31.81 | 74,633 | +0.10(+0.33%) |
Oct 20, 2006 | 31.99 | 31.99 | 31.53 | 31.70 | 67,758 | -0.16(-0.50%) |
Oct 19, 2006 | 31.86 | 32.18 | 31.81 | 31.86 | 87,890 | +0.00(+0.00%) |
Oct 18, 2006 | 31.84 | 32.04 | 31.57 | 31.86 | 77,251 | +0.17(+0.54%) |
Oct 17, 2006 | 31.71 | 31.89 | 31.53 | 31.69 | 90,508 | -0.10(-0.33%) |
Oct 16, 2006 | 31.65 | 31.83 | 31.57 | 31.80 | 65,794 | +0.24(+0.76%) |
Oct 13, 2006 | 31.16 | 31.66 | 31.16 | 31.56 | 89,526 | +0.37(+1.18%) |
Oct 12, 2006 | 30.76 | 31.20 | 30.76 | 31.19 | 74,633 | +0.58(+1.90%) |
Oct 11, 2006 | 30.65 | 30.90 | 30.38 | 30.61 | 109,821 | -0.04(-0.12%) |
Oct 10, 2006 | 30.71 | 30.95 | 30.40 | 30.65 | 88,381 | -0.18(-0.57%) |
Oct 09, 2006 | 30.74 | 30.85 | 30.37 | 30.82 | 117,514 | +0.09(+0.28%) |
Oct 06, 2006 | 31.04 | 31.07 | 30.55 | 30.74 | 99,510 | -0.40(-1.28%) |
Oct 05, 2006 | 30.70 | 31.14 | 30.69 | 31.14 | 141,573 | +0.44(+1.43%) |
Oct 04, 2006 | 30.26 | 30.70 | 30.20 | 30.70 | 95,091 | +0.44(+1.45%) |
Oct 03, 2006 | 30.04 | 30.64 | 29.91 | 30.26 | 121,769 | +0.10(+0.32%) |
Oct 02, 2006 | 30.51 | 30.52 | 29.95 | 30.16 | 177,417 | -0.31(-1.00%) |
Sep 29, 2006 | 30.67 | 30.70 | 30.29 | 30.46 | 635,363 | -0.18(-0.60%) |
Sep 28, 2006 | 30.60 | 30.70 | 30.34 | 30.65 | 218,498 | +0.08(+0.26%) |
Sep 27, 2006 | 30.04 | 30.57 | 29.93 | 30.57 | 209,332 | +0.53(+1.77%) |
Sep 26, 2006 | 30.06 | 30.15 | 29.82 | 30.04 | 106,548 | +0.05(+0.16%) |
Sep 25, 2006 | 30.03 | 30.27 | 29.58 | 29.99 | 137,154 | -0.07(-0.24%) |
Sep 22, 2006 | 29.69 | 30.06 | 29.46 | 30.06 | 209,332 | +0.26(+0.88%) |
Sep 21, 2006 | 30.24 | 30.31 | 29.33 | 29.80 | 210,314 | -0.29(-0.97%) |
Sep 20, 2006 | 30.25 | 30.37 | 29.88 | 30.09 | 166,124 | -0.04(-0.12%) |
Sep 19, 2006 | 29.94 | 30.18 | 29.69 | 30.13 | 122,424 | +0.19(+0.63%) |
Sep 18, 2006 | 30.19 | 30.24 | 29.90 | 29.94 | 112,931 | -0.57(-1.88%) |
Sep 15, 2006 | 30.32 | 30.70 | 30.21 | 30.51 | 348,451 | +0.34(+1.13%) |
Sep 14, 2006 | 30.59 | 30.59 | 30.14 | 30.17 | 196,075 | -0.49(-1.59%) |
Sep 13, 2006 | 30.60 | 30.83 | 30.10 | 30.66 | 265,307 | +0.09(+0.28%) |
Sep 12, 2006 | 30.35 | 30.62 | 29.94 | 30.57 | 199,676 | +0.21(+0.68%) |
Sep 11, 2006 | 30.20 | 30.37 | 29.82 | 30.37 | 249,922 | +0.02(+0.06%) |
Sep 08, 2006 | 29.94 | 30.35 | 29.94 | 30.35 | 1,021,785 | +0.18(+0.59%) |
Sep 07, 2006 | 30.60 | 30.64 | 30.06 | 30.17 | 249,104 | -0.52(-1.69%) |
Sep 06, 2006 | 30.95 | 31.04 | 30.67 | 30.69 | 205,077 | -0.49(-1.57%) |
Sep 05, 2006 | 30.94 | 31.31 | 30.92 | 31.18 | 102,293 | +0.30(+0.97%) |
Sep 01, 2006 | 31.22 | 31.25 | 30.82 | 30.88 | 74,305 | -0.29(-0.92%) |
Aug 31, 2006 | 31.01 | 31.34 | 31.01 | 31.17 | 126,188 | +0.10(+0.31%) |
Aug 30, 2006 | 30.67 | 31.13 | 30.67 | 31.07 | 173,325 | +0.44(+1.44%) |
Aug 29, 2006 | 30.55 | 30.73 | 30.29 | 30.63 | 131,753 | +0.08(+0.26%) |
Aug 28, 2006 | 29.93 | 30.55 | 29.82 | 30.55 | 75,778 | +0.62(+2.08%) |
Aug 25, 2006 | 29.76 | 30.09 | 29.76 | 29.93 | 58,593 | +0.05(+0.18%) |
Aug 24, 2006 | 29.91 | 30.03 | 29.76 | 29.87 | 164,814 | -0.04(-0.14%) |
Aug 23, 2006 | 30.52 | 30.71 | 29.79 | 29.91 | 142,719 | -0.45(-1.49%) |
Aug 22, 2006 | 29.85 | 30.40 | 29.82 | 30.37 | 119,314 | +0.37(+1.22%) |
Aug 21, 2006 | 29.88 | 30.02 | 29.68 | 30.00 | 56,629 | +0.03(+0.10%) |
Aug 18, 2006 | 30.01 | 30.02 | 29.76 | 29.97 | 132,899 | +0.09(+0.31%) |
Aug 17, 2006 | 29.85 | 30.15 | 29.82 | 29.88 | 82,489 | -0.04(-0.12%) |
Aug 16, 2006 | 29.91 | 30.14 | 29.69 | 29.91 | 141,737 | +0.04(+0.14%) |
Aug 15, 2006 | 29.57 | 29.94 | 29.57 | 29.87 | 262,688 | +0.57(+1.96%) |
Aug 14, 2006 | 29.00 | 29.75 | 28.99 | 29.30 | 255,160 | +0.45(+1.57%) |
Aug 11, 2006 | 28.81 | 28.86 | 28.53 | 28.84 | 66,449 | -0.04(-0.15%) |
Aug 10, 2006 | 28.72 | 29.05 | 28.47 | 28.89 | 96,728 | +0.02(+0.06%) |
Aug 09, 2006 | 28.99 | 29.08 | 28.69 | 28.87 | 154,503 | +0.00(+0.00%) |
Aug 08, 2006 | 29.33 | 29.33 | 28.81 | 28.87 | 218,007 | -0.34(-1.15%) |
Aug 07, 2006 | 29.14 | 29.30 | 28.83 | 29.21 | 125,861 | -0.06(-0.21%) |
Aug 04, 2006 | 29.17 | 29.64 | 28.98 | 29.27 | 104,420 | +0.25(+0.86%) |
Aug 03, 2006 | 28.21 | 29.02 | 28.11 | 29.02 | 265,798 | +0.65(+2.31%) |
Aug 02, 2006 | 28.47 | 28.70 | 28.20 | 28.36 | 178,071 | -0.13(-0.47%) |