Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.03 | 30.18 | 29.88 | 29.94 | 598,426 | -0.05(-0.18%) |
Oct 30, 2006 | 29.93 | 30.04 | 29.75 | 29.99 | 490,022 | +0.00(+0.00%) |
Oct 27, 2006 | 30.15 | 30.22 | 29.83 | 29.99 | 742,559 | -0.17(-0.57%) |
Oct 26, 2006 | 29.97 | 30.23 | 29.90 | 30.16 | 449,580 | +0.22(+0.72%) |
Oct 25, 2006 | 29.77 | 30.01 | 29.70 | 29.95 | 765,365 | +0.02(+0.07%) |
Oct 24, 2006 | 29.87 | 30.00 | 29.71 | 29.93 | 465,392 | +0.00(+0.00%) |
Oct 23, 2006 | 29.64 | 29.99 | 29.58 | 29.93 | 529,552 | +0.27(+0.91%) |
Oct 20, 2006 | 29.47 | 29.75 | 29.24 | 29.66 | 1,086,928 | +0.31(+1.05%) |
Oct 19, 2006 | 29.01 | 29.54 | 29.01 | 29.35 | 900,376 | -0.37(-1.24%) |
Oct 18, 2006 | 29.58 | 30.12 | 29.31 | 29.72 | 603,899 | +0.25(+0.85%) |
Oct 17, 2006 | 29.62 | 29.72 | 29.37 | 29.47 | 579,117 | -0.14(-0.47%) |
Oct 16, 2006 | 29.62 | 29.68 | 29.52 | 29.60 | 454,445 | -0.05(-0.16%) |
Oct 13, 2006 | 29.32 | 29.65 | 29.27 | 29.65 | 630,810 | +0.22(+0.74%) |
Oct 12, 2006 | 29.47 | 29.50 | 29.27 | 29.43 | 364,894 | +0.08(+0.27%) |
Oct 11, 2006 | 29.25 | 29.43 | 29.13 | 29.35 | 835,911 | +0.05(+0.18%) |
Oct 10, 2006 | 28.95 | 29.33 | 28.95 | 29.30 | 849,139 | +0.32(+1.11%) |
Oct 09, 2006 | 29.00 | 29.02 | 28.70 | 28.98 | 604,508 | -0.13(-0.45%) |
Oct 06, 2006 | 28.85 | 29.20 | 28.59 | 29.11 | 796,989 | +0.25(+0.87%) |
Oct 05, 2006 | 28.61 | 28.87 | 28.47 | 28.86 | 771,599 | +0.33(+1.15%) |
Oct 04, 2006 | 28.42 | 28.60 | 28.28 | 28.53 | 784,370 | +0.06(+0.21%) |
Oct 03, 2006 | 28.49 | 28.62 | 28.22 | 28.47 | 587,935 | +0.12(+0.44%) |
Oct 02, 2006 | 28.37 | 28.55 | 28.02 | 28.35 | 578,509 | -0.02(-0.07%) |
Sep 29, 2006 | 28.68 | 28.80 | 28.29 | 28.37 | 530,008 | -0.43(-1.51%) |
Sep 28, 2006 | 28.44 | 28.87 | 28.44 | 28.80 | 530,616 | +0.45(+1.58%) |
Sep 27, 2006 | 28.61 | 28.71 | 28.35 | 28.35 | 680,679 | -0.26(-0.90%) |
Sep 26, 2006 | 28.44 | 28.77 | 28.36 | 28.61 | 766,733 | +0.12(+0.44%) |
Sep 25, 2006 | 28.32 | 28.57 | 28.16 | 28.49 | 742,407 | +0.28(+1.00%) |
Sep 22, 2006 | 28.20 | 28.32 | 28.02 | 28.20 | 511,307 | -0.11(-0.37%) |
Sep 21, 2006 | 28.45 | 28.45 | 28.13 | 28.31 | 616,519 | -0.08(-0.28%) |
Sep 20, 2006 | 28.26 | 28.45 | 28.11 | 28.39 | 489,414 | +0.23(+0.82%) |
Sep 19, 2006 | 28.12 | 28.39 | 27.99 | 28.16 | 567,866 | +0.00(+0.00%) |
Sep 18, 2006 | 28.18 | 28.35 | 28.06 | 28.16 | 1,518,263 | -0.28(-0.97%) |
Sep 15, 2006 | 28.28 | 28.57 | 28.20 | 28.43 | 909,498 | +0.29(+1.03%) |
Sep 14, 2006 | 28.04 | 28.22 | 27.95 | 28.14 | 1,383,557 | -0.03(-0.09%) |
Sep 13, 2006 | 27.45 | 28.22 | 27.43 | 28.17 | 1,385,989 | +0.72(+2.61%) |
Sep 12, 2006 | 26.84 | 27.51 | 26.79 | 27.45 | 1,098,787 | +0.59(+2.20%) |
Sep 11, 2006 | 26.99 | 27.01 | 26.80 | 26.86 | 745,448 | -0.19(-0.70%) |
Sep 08, 2006 | 26.95 | 27.18 | 26.84 | 27.05 | 372,496 | +0.22(+0.81%) |
Sep 07, 2006 | 26.88 | 27.05 | 26.73 | 26.84 | 578,053 | -0.10(-0.37%) |
Sep 06, 2006 | 27.08 | 27.15 | 26.90 | 26.93 | 448,971 | -0.37(-1.35%) |
Sep 05, 2006 | 27.47 | 27.47 | 27.24 | 27.30 | 586,567 | -0.12(-0.43%) |
Sep 01, 2006 | 27.37 | 27.52 | 27.22 | 27.42 | 635,676 | +0.24(+0.87%) |
Aug 31, 2006 | 27.37 | 27.43 | 27.16 | 27.18 | 383,594 | -0.11(-0.41%) |
Aug 30, 2006 | 27.37 | 27.46 | 27.23 | 27.30 | 382,226 | +0.03(+0.10%) |
Aug 29, 2006 | 27.16 | 27.35 | 27.05 | 27.27 | 518,909 | +0.09(+0.34%) |
Aug 28, 2006 | 26.99 | 27.28 | 26.94 | 27.18 | 439,089 | +0.25(+0.93%) |
Aug 25, 2006 | 27.07 | 27.07 | 26.87 | 26.93 | 530,008 | -0.14(-0.51%) |
Aug 24, 2006 | 27.26 | 27.46 | 26.87 | 27.07 | 455,357 | -0.14(-0.53%) |
Aug 23, 2006 | 27.30 | 27.33 | 27.04 | 27.21 | 365,046 | -0.03(-0.10%) |
Aug 22, 2006 | 27.34 | 27.41 | 27.23 | 27.24 | 613,934 | +0.05(+0.19%) |
Aug 21, 2006 | 27.30 | 27.30 | 26.97 | 27.18 | 575,316 | -0.14(-0.51%) |
Aug 18, 2006 | 27.65 | 27.74 | 27.23 | 27.32 | 581,246 | -0.33(-1.19%) |
Aug 17, 2006 | 27.72 | 27.78 | 27.51 | 27.65 | 805,199 | +0.07(+0.24%) |
Aug 16, 2006 | 27.10 | 27.62 | 27.10 | 27.59 | 755,787 | +0.49(+1.80%) |
Aug 15, 2006 | 26.99 | 27.30 | 26.97 | 27.10 | 605,420 | +0.32(+1.18%) |
Aug 14, 2006 | 26.76 | 27.13 | 26.69 | 26.78 | 1,213,273 | +0.30(+1.14%) |
Aug 11, 2006 | 26.56 | 26.61 | 26.37 | 26.48 | 856,589 | -0.16(-0.62%) |
Aug 10, 2006 | 26.69 | 26.79 | 26.53 | 26.64 | 1,116,880 | -0.05(-0.17%) |
Aug 09, 2006 | 27.24 | 27.45 | 26.64 | 26.69 | 702,269 | -0.34(-1.24%) |
Aug 08, 2006 | 27.59 | 27.65 | 26.97 | 27.03 | 587,783 | -0.44(-1.60%) |
Aug 07, 2006 | 27.49 | 27.55 | 27.31 | 27.47 | 411,722 | -0.03(-0.12%) |
Aug 04, 2006 | 27.79 | 28.01 | 27.26 | 27.50 | 434,832 | -0.19(-0.69%) |
Aug 03, 2006 | 27.12 | 27.80 | 27.09 | 27.69 | 666,235 | +0.49(+1.79%) |
Aug 02, 2006 | 27.19 | 27.46 | 27.11 | 27.20 | 552,814 | +0.09(+0.34%) |