Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 33.95 | 33.95 | 33.23 | 33.57 | 726,658 | -0.25(-0.74%) |
Oct 30, 2006 | 33.41 | 33.96 | 33.36 | 33.82 | 988,693 | +0.45(+1.36%) |
Oct 27, 2006 | 33.56 | 33.65 | 33.15 | 33.36 | 772,397 | -0.18(-0.53%) |
Oct 26, 2006 | 33.32 | 33.61 | 33.02 | 33.54 | 680,438 | +0.14(+0.41%) |
Oct 25, 2006 | 33.14 | 33.45 | 32.89 | 33.41 | 1,245,859 | +0.09(+0.27%) |
Oct 24, 2006 | 33.42 | 33.59 | 32.94 | 33.32 | 1,501,120 | -0.15(-0.46%) |
Oct 23, 2006 | 33.29 | 33.63 | 33.14 | 33.47 | 1,039,734 | -0.02(-0.05%) |
Oct 20, 2006 | 33.65 | 33.67 | 33.06 | 33.49 | 1,255,627 | -0.14(-0.41%) |
Oct 19, 2006 | 33.58 | 33.95 | 33.30 | 33.62 | 636,562 | -0.10(-0.29%) |
Oct 18, 2006 | 34.05 | 34.09 | 33.32 | 33.72 | 939,272 | +0.03(+0.10%) |
Oct 17, 2006 | 33.69 | 33.96 | 33.62 | 33.69 | 645,154 | -0.28(-0.84%) |
Oct 16, 2006 | 33.55 | 34.05 | 33.55 | 33.97 | 801,792 | +0.25(+0.75%) |
Oct 13, 2006 | 33.73 | 33.96 | 33.44 | 33.72 | 964,659 | +0.08(+0.24%) |
Oct 12, 2006 | 33.12 | 33.67 | 33.12 | 33.64 | 600,914 | +0.55(+1.67%) |
Oct 11, 2006 | 33.26 | 33.36 | 32.76 | 33.09 | 755,781 | -0.19(-0.56%) |
Oct 10, 2006 | 33.20 | 33.51 | 33.05 | 33.28 | 666,193 | -0.02(-0.07%) |
Oct 09, 2006 | 33.16 | 33.59 | 33.00 | 33.30 | 628,172 | -0.30(-0.89%) |
Oct 06, 2006 | 33.61 | 33.73 | 33.31 | 33.60 | 612,625 | -0.04(-0.12%) |
Oct 05, 2006 | 33.33 | 33.71 | 33.14 | 33.64 | 666,572 | +0.11(+0.34%) |
Oct 04, 2006 | 32.63 | 33.65 | 32.38 | 33.53 | 1,180,187 | +0.79(+2.40%) |
Oct 03, 2006 | 32.90 | 33.17 | 32.62 | 32.74 | 696,881 | -0.09(-0.27%) |
Oct 02, 2006 | 33.19 | 33.45 | 32.63 | 32.83 | 1,414,620 | -0.28(-0.83%) |
Sep 29, 2006 | 33.29 | 33.36 | 32.91 | 33.11 | 690,942 | -0.19(-0.56%) |
Sep 28, 2006 | 33.24 | 33.45 | 32.98 | 33.29 | 939,268 | +0.15(+0.44%) |
Sep 27, 2006 | 32.78 | 33.23 | 32.78 | 33.15 | 917,876 | +0.16(+0.49%) |
Sep 26, 2006 | 32.50 | 33.12 | 32.33 | 32.98 | 1,320,387 | +0.31(+0.94%) |
Sep 25, 2006 | 32.63 | 32.93 | 31.98 | 32.68 | 1,057,539 | +0.29(+0.90%) |
Sep 22, 2006 | 32.76 | 32.76 | 32.22 | 32.38 | 992,565 | -0.37(-1.14%) |
Sep 21, 2006 | 32.18 | 33.01 | 31.92 | 32.76 | 2,089,403 | +0.54(+1.69%) |
Sep 20, 2006 | 31.72 | 32.68 | 31.72 | 32.21 | 1,409,062 | +0.44(+1.40%) |
Sep 19, 2006 | 30.99 | 31.95 | 30.82 | 31.77 | 1,727,426 | +0.75(+2.43%) |
Sep 18, 2006 | 31.16 | 31.32 | 30.81 | 31.01 | 800,820 | +0.04(+0.13%) |
Sep 15, 2006 | 30.99 | 31.61 | 30.96 | 30.97 | 2,287,572 | +0.11(+0.37%) |
Sep 14, 2006 | 31.06 | 31.31 | 30.11 | 30.86 | 1,275,953 | -0.45(-1.45%) |
Sep 13, 2006 | 31.12 | 31.37 | 30.84 | 31.31 | 613,383 | +0.13(+0.42%) |
Sep 12, 2006 | 30.71 | 31.26 | 30.44 | 31.18 | 1,116,924 | +0.31(+1.00%) |
Sep 11, 2006 | 30.10 | 31.22 | 30.03 | 30.88 | 1,025,515 | +0.45(+1.47%) |
Sep 08, 2006 | 30.28 | 30.56 | 30.19 | 30.43 | 578,764 | +0.13(+0.43%) |
Sep 07, 2006 | 30.35 | 30.72 | 30.00 | 30.30 | 803,647 | -0.02(-0.05%) |
Sep 06, 2006 | 30.62 | 30.62 | 30.12 | 30.32 | 886,303 | -0.42(-1.37%) |
Sep 05, 2006 | 30.93 | 30.96 | 30.44 | 30.74 | 1,238,436 | -0.10(-0.32%) |
Sep 01, 2006 | 30.20 | 31.12 | 30.07 | 30.83 | 1,335,727 | +0.81(+2.70%) |
Aug 31, 2006 | 29.91 | 30.25 | 29.66 | 30.02 | 614,300 | +0.19(+0.62%) |
Aug 30, 2006 | 30.15 | 30.36 | 29.74 | 29.84 | 615,932 | -0.40(-1.31%) |
Aug 29, 2006 | 29.99 | 30.29 | 29.84 | 30.23 | 731,045 | +0.29(+0.97%) |
Aug 28, 2006 | 29.18 | 29.99 | 29.17 | 29.94 | 862,316 | +0.64(+2.19%) |
Aug 25, 2006 | 29.42 | 29.65 | 29.21 | 29.30 | 468,967 | -0.22(-0.74%) |
Aug 24, 2006 | 29.88 | 29.92 | 29.29 | 29.52 | 427,712 | -0.11(-0.38%) |
Aug 23, 2006 | 29.72 | 29.95 | 29.51 | 29.63 | 664,066 | +0.01(+0.03%) |
Aug 22, 2006 | 29.49 | 30.04 | 29.43 | 29.63 | 672,112 | +0.02(+0.06%) |
Aug 21, 2006 | 29.71 | 30.02 | 29.57 | 29.61 | 531,622 | -0.28(-0.95%) |
Aug 18, 2006 | 30.25 | 30.25 | 29.72 | 29.89 | 941,801 | -0.28(-0.91%) |
Aug 17, 2006 | 29.29 | 30.26 | 29.23 | 30.17 | 1,714,200 | +0.92(+3.13%) |
Aug 16, 2006 | 29.35 | 29.35 | 28.99 | 29.25 | 1,057,091 | +0.05(+0.17%) |
Aug 15, 2006 | 29.33 | 29.33 | 28.86 | 29.21 | 947,846 | +0.18(+0.61%) |
Aug 14, 2006 | 28.92 | 29.33 | 28.92 | 29.03 | 1,175,441 | +0.24(+0.82%) |
Aug 11, 2006 | 28.72 | 28.82 | 28.36 | 28.79 | 927,282 | -0.08(-0.28%) |
Aug 10, 2006 | 28.50 | 29.04 | 28.37 | 28.87 | 814,739 | +0.38(+1.34%) |
Aug 09, 2006 | 28.79 | 29.19 | 28.43 | 28.49 | 1,424,741 | -0.13(-0.45%) |
Aug 08, 2006 | 28.76 | 28.85 | 28.39 | 28.62 | 795,548 | +0.03(+0.11%) |
Aug 07, 2006 | 28.70 | 28.93 | 28.35 | 28.59 | 992,995 | -0.03(-0.11%) |
Aug 04, 2006 | 29.11 | 29.17 | 28.29 | 28.62 | 796,198 | -0.25(-0.87%) |
Aug 03, 2006 | 28.33 | 29.06 | 28.28 | 28.87 | 839,743 | +0.39(+1.37%) |
Aug 02, 2006 | 28.29 | 28.79 | 28.19 | 28.48 | 837,470 | +0.17(+0.60%) |