Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 36.68 | 36.71 | 35.18 | 35.24 | 1,715,397 | -1.42(-3.87%) |
Oct 30, 2006 | 35.68 | 36.68 | 35.67 | 36.66 | 907,378 | +0.95(+2.66%) |
Oct 27, 2006 | 36.02 | 36.27 | 35.62 | 35.71 | 702,982 | -0.38(-1.06%) |
Oct 26, 2006 | 36.16 | 36.61 | 36.09 | 36.09 | 1,121,485 | +0.21(+0.60%) |
Oct 25, 2006 | 35.97 | 36.60 | 35.48 | 35.87 | 1,364,130 | +1.03(+2.96%) |
Oct 24, 2006 | 34.44 | 34.85 | 34.16 | 34.84 | 1,069,191 | +0.24(+0.70%) |
Oct 23, 2006 | 35.06 | 35.10 | 34.47 | 34.60 | 798,158 | -0.56(-1.60%) |
Oct 20, 2006 | 35.57 | 35.61 | 34.84 | 35.16 | 916,940 | -0.05(-0.13%) |
Oct 19, 2006 | 34.67 | 35.60 | 34.67 | 35.21 | 995,232 | +0.48(+1.37%) |
Oct 18, 2006 | 35.67 | 36.09 | 34.50 | 34.74 | 1,244,750 | -0.50(-1.41%) |
Oct 17, 2006 | 36.07 | 36.14 | 34.87 | 35.23 | 1,159,137 | -1.39(-3.80%) |
Oct 16, 2006 | 36.28 | 36.77 | 36.28 | 36.62 | 867,634 | +0.43(+1.18%) |
Oct 13, 2006 | 36.03 | 36.36 | 35.81 | 36.20 | 984,773 | +0.09(+0.26%) |
Oct 12, 2006 | 36.28 | 36.41 | 35.94 | 36.10 | 863,600 | -0.09(-0.24%) |
Oct 11, 2006 | 36.62 | 36.66 | 35.98 | 36.19 | 1,038,113 | -0.82(-2.22%) |
Oct 10, 2006 | 35.84 | 37.03 | 35.81 | 37.01 | 1,481,717 | +1.27(+3.54%) |
Oct 09, 2006 | 35.54 | 35.89 | 35.22 | 35.75 | 391,160 | +0.12(+0.34%) |
Oct 06, 2006 | 35.91 | 35.97 | 35.31 | 35.63 | 651,435 | -0.41(-1.13%) |
Oct 05, 2006 | 35.44 | 36.05 | 35.21 | 36.03 | 1,098,326 | +0.54(+1.53%) |
Oct 04, 2006 | 34.33 | 35.57 | 34.24 | 35.49 | 1,264,622 | +1.05(+3.05%) |
Oct 03, 2006 | 34.40 | 34.64 | 34.21 | 34.44 | 995,680 | -0.03(-0.08%) |
Oct 02, 2006 | 34.70 | 34.70 | 34.13 | 34.47 | 1,065,456 | -0.12(-0.35%) |
Sep 29, 2006 | 35.20 | 35.26 | 34.38 | 34.59 | 1,726,305 | -1.03(-2.89%) |
Sep 28, 2006 | 36.01 | 36.26 | 35.49 | 35.62 | 1,079,052 | -0.35(-0.99%) |
Sep 27, 2006 | 35.19 | 36.04 | 35.18 | 35.97 | 862,405 | +0.70(+1.99%) |
Sep 26, 2006 | 34.53 | 35.38 | 34.50 | 35.27 | 671,457 | +0.74(+2.15%) |
Sep 25, 2006 | 34.20 | 34.74 | 33.49 | 34.53 | 676,686 | +0.48(+1.42%) |
Sep 22, 2006 | 34.23 | 34.35 | 33.64 | 34.05 | 606,014 | -0.13(-0.39%) |
Sep 21, 2006 | 35.16 | 35.36 | 34.09 | 34.18 | 1,120,589 | -0.92(-2.61%) |
Sep 20, 2006 | 34.67 | 35.45 | 34.67 | 35.10 | 676,238 | +0.50(+1.43%) |
Sep 19, 2006 | 34.77 | 34.84 | 34.20 | 34.60 | 1,042,147 | -0.30(-0.86%) |
Sep 18, 2006 | 35.24 | 35.42 | 34.63 | 34.90 | 656,217 | -0.01(-0.04%) |
Sep 15, 2006 | 35.71 | 35.71 | 34.80 | 34.92 | 1,162,573 | +0.00(+0.00%) |
Sep 14, 2006 | 35.61 | 35.61 | 34.84 | 34.92 | 934,870 | -0.75(-2.10%) |
Sep 13, 2006 | 34.97 | 35.72 | 34.72 | 35.67 | 1,026,907 | +0.81(+2.32%) |
Sep 12, 2006 | 32.86 | 34.88 | 32.86 | 34.86 | 1,601,247 | +2.03(+6.18%) |
Sep 11, 2006 | 32.76 | 33.09 | 32.36 | 32.83 | 523,987 | +0.05(+0.16%) |
Sep 08, 2006 | 32.79 | 33.00 | 32.70 | 32.78 | 392,056 | +0.15(+0.47%) |
Sep 07, 2006 | 32.69 | 33.06 | 32.46 | 32.62 | 893,483 | -0.34(-1.04%) |
Sep 06, 2006 | 33.59 | 33.96 | 32.92 | 32.96 | 1,174,526 | -0.62(-1.85%) |
Sep 05, 2006 | 33.59 | 33.77 | 33.50 | 33.59 | 499,035 | -0.05(-0.14%) |
Sep 01, 2006 | 33.24 | 33.73 | 33.15 | 33.63 | 440,018 | +0.56(+1.68%) |
Aug 31, 2006 | 33.26 | 33.46 | 32.90 | 33.08 | 657,262 | -0.29(-0.86%) |
Aug 30, 2006 | 33.29 | 33.46 | 33.14 | 33.36 | 586,441 | +0.14(+0.42%) |
Aug 29, 2006 | 32.90 | 33.32 | 32.35 | 33.22 | 737,795 | +0.23(+0.69%) |
Aug 28, 2006 | 32.33 | 33.30 | 32.33 | 33.00 | 569,109 | +0.57(+1.75%) |
Aug 25, 2006 | 32.48 | 32.52 | 32.13 | 32.43 | 542,066 | -0.19(-0.57%) |
Aug 24, 2006 | 33.14 | 33.18 | 32.22 | 32.61 | 695,213 | -0.37(-1.14%) |
Aug 23, 2006 | 33.63 | 33.76 | 32.83 | 32.99 | 511,436 | -0.72(-2.12%) |
Aug 22, 2006 | 33.53 | 34.08 | 33.50 | 33.71 | 526,527 | +0.17(+0.52%) |
Aug 21, 2006 | 33.94 | 33.94 | 33.24 | 33.53 | 638,138 | -0.66(-1.94%) |
Aug 18, 2006 | 34.07 | 34.32 | 33.60 | 34.19 | 787,101 | +0.27(+0.81%) |
Aug 17, 2006 | 33.93 | 34.14 | 33.68 | 33.92 | 679,674 | -0.23(-0.69%) |
Aug 16, 2006 | 33.36 | 34.34 | 32.93 | 34.15 | 1,029,597 | +0.77(+2.31%) |
Aug 15, 2006 | 32.68 | 33.44 | 32.68 | 33.38 | 654,274 | +1.04(+3.21%) |
Aug 14, 2006 | 32.36 | 33.08 | 32.31 | 32.35 | 717,177 | +0.29(+0.92%) |
Aug 11, 2006 | 32.15 | 32.19 | 31.86 | 32.05 | 907,527 | -0.24(-0.75%) |
Aug 10, 2006 | 32.06 | 32.48 | 31.71 | 32.29 | 1,167,205 | +0.13(+0.40%) |
Aug 09, 2006 | 33.40 | 33.40 | 32.13 | 32.17 | 1,657,426 | -1.16(-3.49%) |
Aug 08, 2006 | 33.32 | 33.86 | 33.16 | 33.33 | 949,213 | -0.11(-0.34%) |
Aug 07, 2006 | 33.63 | 33.77 | 33.29 | 33.44 | 869,427 | -0.31(-0.91%) |
Aug 04, 2006 | 34.59 | 35.31 | 33.54 | 33.75 | 1,406,862 | -0.48(-1.41%) |
Aug 03, 2006 | 32.80 | 34.38 | 32.80 | 34.23 | 1,604,982 | +0.90(+2.69%) |
Aug 02, 2006 | 33.06 | 33.61 | 33.06 | 33.34 | 1,172,733 | +0.64(+1.94%) |