Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 35.95 | 36.27 | 34.77 | 35.03 | 510,500 | -0.81(-2.26%) |
Oct 30, 2006 | 35.24 | 36.14 | 35.06 | 35.84 | 389,800 | +0.48(+1.36%) |
Oct 27, 2006 | 35.26 | 35.60 | 34.81 | 35.36 | 818,700 | +0.45(+1.29%) |
Oct 26, 2006 | 34.00 | 34.92 | 33.01 | 34.91 | 857,900 | +0.30(+0.87%) |
Oct 25, 2006 | 33.25 | 34.96 | 33.23 | 34.61 | 969,200 | +1.38(+4.15%) |
Oct 24, 2006 | 32.19 | 33.30 | 31.65 | 33.23 | 345,400 | +0.94(+2.91%) |
Oct 23, 2006 | 32.42 | 33.08 | 32.04 | 32.29 | 374,200 | -0.27(-0.83%) |
Oct 20, 2006 | 33.00 | 33.04 | 32.28 | 32.56 | 520,800 | -0.43(-1.30%) |
Oct 19, 2006 | 33.08 | 33.34 | 32.85 | 32.99 | 492,500 | -0.09(-0.27%) |
Oct 18, 2006 | 34.01 | 34.46 | 32.89 | 33.08 | 402,400 | -0.98(-2.88%) |
Oct 17, 2006 | 34.52 | 34.62 | 33.73 | 34.06 | 497,800 | -0.90(-2.57%) |
Oct 16, 2006 | 33.72 | 35.05 | 33.72 | 34.96 | 448,400 | +1.25(+3.71%) |
Oct 13, 2006 | 33.75 | 34.54 | 33.43 | 33.71 | 369,000 | -0.09(-0.27%) |
Oct 12, 2006 | 33.28 | 33.92 | 33.12 | 33.80 | 271,300 | +0.60(+1.81%) |
Oct 11, 2006 | 32.89 | 33.33 | 32.43 | 33.20 | 533,100 | +0.10(+0.30%) |
Oct 10, 2006 | 32.57 | 33.20 | 32.37 | 33.10 | 512,200 | +0.43(+1.32%) |
Oct 09, 2006 | 32.55 | 32.88 | 32.09 | 32.67 | 334,000 | +0.04(+0.12%) |
Oct 06, 2006 | 33.00 | 33.00 | 31.92 | 32.63 | 536,900 | -0.37(-1.12%) |
Oct 05, 2006 | 32.40 | 33.12 | 32.23 | 33.00 | 451,600 | +0.49(+1.51%) |
Oct 04, 2006 | 31.31 | 32.65 | 31.16 | 32.51 | 492,200 | +1.13(+3.60%) |
Oct 03, 2006 | 31.24 | 31.57 | 30.66 | 31.38 | 385,100 | -0.03(-0.10%) |
Oct 02, 2006 | 31.33 | 32.12 | 30.54 | 31.41 | 635,900 | +0.08(+0.26%) |
Sep 29, 2006 | 30.95 | 31.75 | 30.75 | 31.33 | 512,500 | +0.28(+0.90%) |
Sep 28, 2006 | 31.42 | 31.48 | 30.84 | 31.05 | 318,300 | -0.34(-1.08%) |
Sep 27, 2006 | 30.70 | 31.50 | 30.46 | 31.39 | 393,200 | +0.57(+1.85%) |
Sep 26, 2006 | 29.92 | 30.87 | 29.52 | 30.82 | 333,900 | +0.83(+2.77%) |
Sep 25, 2006 | 30.23 | 30.28 | 29.57 | 29.99 | 456,600 | +0.26(+0.87%) |
Sep 22, 2006 | 30.65 | 30.65 | 29.60 | 29.73 | 301,800 | -0.93(-3.03%) |
Sep 21, 2006 | 31.28 | 31.32 | 30.57 | 30.66 | 336,900 | -0.64(-2.04%) |
Sep 20, 2006 | 31.25 | 31.62 | 31.05 | 31.30 | 343,500 | +0.22(+0.71%) |
Sep 19, 2006 | 31.03 | 31.08 | 30.36 | 31.08 | 542,900 | +0.05(+0.16%) |
Sep 18, 2006 | 31.02 | 31.23 | 30.65 | 31.03 | 258,800 | +0.26(+0.84%) |
Sep 15, 2006 | 30.90 | 31.42 | 30.60 | 30.77 | 469,100 | +0.02(+0.07%) |
Sep 14, 2006 | 30.90 | 31.22 | 30.41 | 30.75 | 478,400 | -0.28(-0.90%) |
Sep 13, 2006 | 30.30 | 31.37 | 30.25 | 31.03 | 798,800 | +0.43(+1.41%) |
Sep 12, 2006 | 29.70 | 30.68 | 29.52 | 30.60 | 608,700 | +1.10(+3.73%) |
Sep 11, 2006 | 29.75 | 29.75 | 29.00 | 29.50 | 687,100 | +0.48(+1.65%) |
Sep 08, 2006 | 28.65 | 29.48 | 28.64 | 29.02 | 687,500 | +0.37(+1.29%) |
Sep 07, 2006 | 28.65 | 28.92 | 28.09 | 28.65 | 778,300 | -0.37(-1.27%) |
Sep 06, 2006 | 29.55 | 29.88 | 28.99 | 29.02 | 306,600 | -0.74(-2.49%) |
Sep 05, 2006 | 29.87 | 29.92 | 29.44 | 29.76 | 438,400 | +0.19(+0.64%) |
Sep 01, 2006 | 29.43 | 29.85 | 29.07 | 29.57 | 310,800 | +0.24(+0.82%) |
Aug 31, 2006 | 29.70 | 30.70 | 28.41 | 29.33 | 426,600 | +0.50(+1.73%) |
Aug 30, 2006 | 28.85 | 28.91 | 28.52 | 28.83 | 618,600 | +0.03(+0.10%) |
Aug 29, 2006 | 29.30 | 29.41 | 28.30 | 28.80 | 1,013,000 | -0.37(-1.27%) |
Aug 28, 2006 | 28.90 | 29.67 | 28.90 | 29.17 | 440,500 | +0.42(+1.46%) |
Aug 25, 2006 | 29.40 | 29.40 | 28.58 | 28.75 | 744,200 | -0.21(-0.73%) |
Aug 24, 2006 | 29.69 | 29.72 | 28.66 | 28.96 | 606,600 | -0.69(-2.33%) |
Aug 23, 2006 | 30.25 | 30.40 | 29.45 | 29.65 | 205,900 | -0.50(-1.66%) |
Aug 22, 2006 | 30.05 | 30.73 | 30.00 | 30.15 | 210,900 | -0.20(-0.66%) |
Aug 21, 2006 | 30.55 | 30.70 | 30.07 | 30.35 | 192,900 | -0.34(-1.11%) |
Aug 18, 2006 | 31.01 | 31.11 | 30.52 | 30.69 | 180,400 | -0.28(-0.90%) |
Aug 17, 2006 | 31.70 | 31.70 | 30.74 | 30.97 | 220,100 | -0.56(-1.78%) |
Aug 16, 2006 | 30.95 | 31.73 | 30.62 | 31.53 | 358,900 | +0.74(+2.40%) |
Aug 15, 2006 | 30.10 | 31.15 | 30.04 | 30.79 | 418,900 | +0.65(+2.16%) |
Aug 14, 2006 | 30.37 | 30.75 | 30.00 | 30.14 | 358,900 | -0.01(-0.03%) |
Aug 11, 2006 | 30.95 | 31.02 | 30.08 | 30.15 | 567,600 | -1.02(-3.27%) |
Aug 10, 2006 | 30.80 | 31.22 | 30.50 | 31.17 | 605,500 | +0.38(+1.23%) |
Aug 09, 2006 | 31.72 | 31.85 | 30.55 | 30.79 | 688,500 | -0.71(-2.25%) |
Aug 08, 2006 | 32.06 | 32.16 | 31.30 | 31.50 | 296,100 | -0.49(-1.53%) |
Aug 07, 2006 | 32.52 | 32.60 | 31.80 | 31.99 | 299,900 | -0.23(-0.71%) |
Aug 04, 2006 | 33.00 | 33.70 | 31.84 | 32.22 | 455,300 | -0.53(-1.62%) |
Aug 03, 2006 | 31.10 | 33.09 | 30.60 | 32.75 | 709,200 | +1.27(+4.03%) |
Aug 02, 2006 | 32.65 | 32.77 | 31.34 | 31.48 | 540,500 | -0.62(-1.93%) |