Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 33.42 | 33.91 | 33.22 | 33.25 | 1,251,305 | -0.11(-0.32%) |
Oct 30, 2006 | 32.81 | 33.87 | 32.56 | 33.36 | 4,715,153 | +1.69(+5.34%) |
Oct 27, 2006 | 31.85 | 31.97 | 31.59 | 31.67 | 506,302 | -0.21(-0.65%) |
Oct 26, 2006 | 32.05 | 32.27 | 31.52 | 31.87 | 1,123,744 | -0.18(-0.55%) |
Oct 25, 2006 | 31.99 | 32.34 | 31.99 | 32.05 | 414,080 | -0.02(-0.07%) |
Oct 24, 2006 | 32.43 | 32.58 | 32.05 | 32.07 | 573,564 | -0.40(-1.24%) |
Oct 23, 2006 | 32.02 | 32.75 | 31.99 | 32.47 | 500,784 | +0.43(+1.33%) |
Oct 20, 2006 | 32.16 | 32.19 | 31.84 | 32.05 | 602,728 | -0.15(-0.47%) |
Oct 19, 2006 | 32.20 | 32.43 | 32.18 | 32.20 | 470,569 | -0.08(-0.26%) |
Oct 18, 2006 | 32.69 | 33.17 | 32.14 | 32.28 | 968,201 | -0.33(-1.03%) |
Oct 17, 2006 | 32.85 | 32.87 | 32.53 | 32.62 | 650,547 | -0.36(-1.09%) |
Oct 16, 2006 | 33.07 | 33.33 | 32.86 | 32.98 | 621,645 | -0.18(-0.55%) |
Oct 13, 2006 | 33.01 | 33.21 | 32.88 | 33.16 | 400,286 | +0.08(+0.25%) |
Oct 12, 2006 | 33.01 | 33.28 | 33.01 | 33.07 | 519,702 | +0.05(+0.16%) |
Oct 11, 2006 | 33.21 | 33.33 | 32.80 | 33.02 | 228,716 | -0.28(-0.85%) |
Oct 10, 2006 | 33.42 | 33.49 | 33.22 | 33.30 | 572,381 | -0.14(-0.43%) |
Oct 09, 2006 | 33.00 | 33.53 | 32.50 | 33.45 | 392,798 | +0.27(+0.80%) |
Oct 06, 2006 | 32.86 | 33.23 | 32.67 | 33.18 | 533,758 | +0.33(+1.00%) |
Oct 05, 2006 | 32.77 | 33.23 | 32.64 | 32.85 | 651,860 | +0.04(+0.12%) |
Oct 04, 2006 | 32.55 | 32.82 | 32.42 | 32.82 | 648,445 | +0.27(+0.82%) |
Oct 03, 2006 | 33.01 | 33.01 | 32.41 | 32.55 | 776,006 | -0.43(-1.32%) |
Oct 02, 2006 | 33.07 | 33.24 | 32.78 | 32.98 | 333,024 | -0.15(-0.46%) |
Sep 29, 2006 | 33.33 | 33.45 | 32.98 | 33.14 | 359,035 | -0.12(-0.37%) |
Sep 28, 2006 | 33.55 | 33.57 | 32.92 | 33.26 | 291,642 | -0.22(-0.66%) |
Sep 27, 2006 | 33.71 | 34.18 | 33.34 | 33.48 | 714,787 | -0.22(-0.66%) |
Sep 26, 2006 | 33.18 | 33.76 | 33.14 | 33.70 | 696,132 | +0.53(+1.58%) |
Sep 25, 2006 | 32.73 | 33.26 | 32.50 | 33.17 | 519,045 | +0.46(+1.40%) |
Sep 22, 2006 | 32.69 | 32.79 | 32.42 | 32.72 | 247,108 | +0.05(+0.14%) |
Sep 21, 2006 | 33.09 | 33.29 | 32.54 | 32.67 | 356,933 | -0.40(-1.22%) |
Sep 20, 2006 | 32.35 | 33.14 | 32.21 | 33.07 | 923,798 | +0.78(+2.40%) |
Sep 19, 2006 | 32.01 | 32.61 | 31.99 | 32.30 | 635,965 | +0.35(+1.10%) |
Sep 18, 2006 | 32.02 | 32.23 | 31.86 | 31.95 | 526,139 | +0.00(+0.00%) |
Sep 15, 2006 | 32.02 | 32.16 | 31.85 | 31.95 | 763,000 | -0.02(-0.05%) |
Sep 14, 2006 | 31.90 | 32.22 | 31.74 | 31.96 | 572,644 | -0.02(-0.05%) |
Sep 13, 2006 | 32.02 | 32.21 | 31.95 | 31.98 | 502,623 | -0.04(-0.12%) |
Sep 12, 2006 | 31.53 | 32.15 | 31.53 | 32.02 | 637,672 | +0.53(+1.67%) |
Sep 11, 2006 | 31.29 | 31.65 | 31.21 | 31.49 | 487,384 | +0.21(+0.66%) |
Sep 08, 2006 | 31.44 | 31.45 | 31.16 | 31.29 | 309,771 | -0.20(-0.63%) |
Sep 07, 2006 | 31.57 | 31.73 | 31.18 | 31.48 | 461,373 | -0.11(-0.36%) |
Sep 06, 2006 | 32.05 | 32.05 | 31.58 | 31.60 | 326,981 | -0.59(-1.82%) |
Sep 05, 2006 | 31.97 | 32.31 | 31.92 | 32.18 | 769,043 | +0.21(+0.67%) |
Sep 01, 2006 | 31.95 | 31.99 | 31.81 | 31.97 | 343,140 | +0.07(+0.21%) |
Aug 31, 2006 | 31.97 | 32.00 | 31.83 | 31.90 | 540,064 | -0.06(-0.19%) |
Aug 30, 2006 | 31.73 | 31.99 | 31.70 | 31.96 | 390,827 | +0.31(+0.99%) |
Aug 29, 2006 | 31.59 | 31.74 | 31.45 | 31.65 | 333,681 | +0.15(+0.48%) |
Aug 28, 2006 | 31.36 | 31.77 | 31.33 | 31.50 | 416,707 | +0.08(+0.27%) |
Aug 25, 2006 | 30.98 | 31.44 | 30.97 | 31.41 | 230,029 | +0.32(+1.03%) |
Aug 24, 2006 | 31.38 | 31.43 | 31.01 | 31.10 | 278,637 | -0.37(-1.19%) |
Aug 23, 2006 | 31.47 | 31.70 | 31.23 | 31.47 | 321,989 | +0.08(+0.24%) |
Aug 22, 2006 | 31.67 | 31.79 | 31.31 | 31.39 | 470,175 | -0.32(-1.01%) |
Aug 21, 2006 | 31.78 | 31.94 | 31.59 | 31.71 | 790,194 | -0.18(-0.57%) |
Aug 18, 2006 | 32.05 | 32.05 | 31.67 | 31.89 | 416,444 | -0.15(-0.47%) |
Aug 17, 2006 | 32.14 | 32.29 | 31.97 | 32.05 | 352,992 | -0.09(-0.28%) |
Aug 16, 2006 | 31.59 | 32.14 | 31.48 | 32.14 | 608,245 | +0.60(+1.91%) |
Aug 15, 2006 | 31.36 | 31.54 | 31.09 | 31.54 | 286,125 | +0.47(+1.52%) |
Aug 14, 2006 | 30.98 | 31.50 | 30.94 | 31.06 | 244,086 | +0.16(+0.52%) |
Aug 11, 2006 | 30.68 | 30.96 | 30.44 | 30.90 | 208,091 | +0.22(+0.72%) |
Aug 10, 2006 | 30.30 | 30.71 | 30.30 | 30.68 | 534,152 | +0.32(+1.05%) |
Aug 09, 2006 | 30.62 | 31.07 | 30.36 | 30.36 | 255,253 | -0.10(-0.32%) |
Aug 08, 2006 | 30.27 | 31.01 | 30.27 | 30.46 | 973,587 | -1.10(-3.50%) |
Aug 07, 2006 | 31.40 | 31.60 | 31.36 | 31.57 | 639,906 | +0.12(+0.39%) |
Aug 04, 2006 | 31.38 | 31.52 | 31.16 | 31.45 | 462,424 | +0.18(+0.56%) |
Aug 03, 2006 | 31.02 | 31.38 | 30.84 | 31.27 | 385,835 | +0.24(+0.76%) |
Aug 02, 2006 | 30.53 | 31.14 | 30.53 | 31.03 | 437,989 | +0.52(+1.70%) |