Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 33.45 | 33.45 | 33.05 | 33.45 | 72,057 | +0.15(+0.45%) |
Oct 30, 2006 | 33.30 | 33.50 | 33.10 | 33.30 | 61,320 | -0.25(-0.75%) |
Oct 27, 2006 | 33.55 | 33.75 | 33.30 | 33.55 | 53,528 | -0.15(-0.45%) |
Oct 26, 2006 | 33.70 | 33.90 | 33.30 | 33.70 | 67,472 | +0.70(+2.12%) |
Oct 25, 2006 | 33.00 | 33.00 | 32.55 | 33.00 | 246,589 | +0.30(+0.92%) |
Oct 24, 2006 | 32.70 | 33.05 | 32.65 | 32.70 | 416,835 | -0.45(-1.36%) |
Oct 23, 2006 | 33.50 | 33.60 | 33.05 | 33.15 | 76,709 | -0.35(-1.04%) |
Oct 20, 2006 | 33.50 | 33.50 | 33.05 | 33.50 | 68,405 | +0.05(+0.15%) |
Oct 19, 2006 | 33.45 | 33.50 | 33.10 | 33.45 | 66,350 | +0.12(+0.36%) |
Oct 18, 2006 | 33.33 | 33.35 | 33.02 | 33.33 | 59,825 | +0.13(+0.39%) |
Oct 17, 2006 | 33.20 | 33.25 | 32.85 | 33.20 | 90,370 | -0.50(-1.48%) |
Oct 16, 2006 | 33.70 | 33.75 | 33.35 | 33.70 | 71,193 | -0.25(-0.74%) |
Oct 13, 2006 | 33.95 | 33.95 | 33.35 | 33.95 | 278,699 | -0.80(-2.30%) |
Oct 12, 2006 | 34.75 | 34.75 | 33.50 | 34.75 | 81,055 | +1.95(+5.95%) |
Oct 11, 2006 | 32.80 | 33.00 | 32.55 | 32.80 | 54,549 | +0.70(+2.18%) |
Oct 10, 2006 | 32.10 | 32.10 | 31.70 | 32.10 | 60,630 | +0.05(+0.16%) |
Oct 09, 2006 | 32.05 | 32.20 | 31.70 | 32.05 | 90,967 | -0.05(-0.16%) |
Oct 06, 2006 | 32.10 | 32.25 | 32.00 | 32.10 | 75,352 | -0.55(-1.68%) |
Oct 05, 2006 | 32.65 | 33.35 | 32.15 | 32.65 | 69,908 | +0.35(+1.08%) |
Oct 04, 2006 | 32.30 | 32.35 | 31.90 | 32.30 | 116,527 | +0.45(+1.41%) |
Oct 03, 2006 | 31.85 | 31.90 | 31.35 | 31.85 | 114,513 | +0.20(+0.63%) |
Oct 02, 2006 | 31.65 | 31.80 | 31.41 | 31.65 | 127,520 | -0.25(-0.78%) |
Sep 29, 2006 | 31.90 | 32.15 | 31.80 | 31.90 | 98,941 | -0.35(-1.09%) |
Sep 28, 2006 | 32.25 | 32.25 | 31.95 | 32.25 | 86,331 | -0.43(-1.32%) |
Sep 27, 2006 | 32.68 | 32.70 | 32.30 | 32.68 | 118,978 | +0.08(+0.25%) |
Sep 26, 2006 | 32.55 | 32.75 | 32.35 | 32.60 | 64,716 | +0.05(+0.15%) |
Sep 25, 2006 | 32.55 | 32.80 | 32.25 | 32.55 | 69,782 | +0.05(+0.15%) |
Sep 22, 2006 | 32.50 | 32.70 | 32.45 | 32.50 | 86,131 | -0.40(-1.22%) |
Sep 21, 2006 | 32.90 | 32.90 | 32.62 | 32.90 | 116,452 | +0.35(+1.08%) |
Sep 20, 2006 | 32.55 | 32.65 | 32.25 | 32.55 | 105,215 | +0.80(+2.52%) |
Sep 19, 2006 | 31.75 | 31.85 | 31.50 | 31.75 | 54,139 | -0.50(-1.55%) |
Sep 18, 2006 | 32.25 | 32.25 | 31.90 | 32.25 | 52,335 | -0.05(-0.15%) |
Sep 15, 2006 | 32.30 | 32.30 | 31.95 | 32.30 | 55,309 | +0.45(+1.41%) |
Sep 14, 2006 | 31.85 | 31.90 | 31.50 | 31.85 | 50,087 | +0.25(+0.79%) |
Sep 13, 2006 | 31.60 | 31.70 | 31.25 | 31.60 | 53,647 | -0.15(-0.47%) |
Sep 12, 2006 | 31.75 | 31.75 | 31.15 | 31.75 | 185,860 | +0.75(+2.42%) |
Sep 11, 2006 | 31.00 | 31.00 | 30.65 | 31.00 | 54,619 | +0.05(+0.16%) |
Sep 08, 2006 | 30.95 | 31.15 | 30.75 | 30.95 | 86,328 | -0.80(-2.52%) |
Sep 06, 2006 | 31.75 | 32.00 | 31.60 | 31.75 | 52,313 | -0.95(-2.91%) |
Sep 05, 2006 | 32.70 | 32.70 | 32.25 | 32.70 | 55,339 | +0.30(+0.93%) |
Sep 01, 2006 | 32.40 | 32.50 | 32.05 | 32.40 | 57,266 | +0.00(+0.00%) |
Aug 31, 2006 | 32.40 | 32.50 | 32.15 | 32.40 | 52,183 | -0.35(-1.07%) |
Aug 30, 2006 | 32.75 | 32.85 | 32.55 | 32.75 | 96,633 | -0.05(-0.15%) |
Aug 29, 2006 | 32.80 | 32.95 | 32.55 | 32.80 | 58,335 | +0.10(+0.31%) |
Aug 28, 2006 | 32.70 | 32.70 | 32.15 | 32.70 | 55,888 | +0.55(+1.71%) |
Aug 25, 2006 | 32.15 | 32.15 | 31.80 | 32.15 | 51,737 | +0.35(+1.10%) |
Aug 24, 2006 | 31.80 | 32.25 | 31.70 | 31.80 | 65,477 | +0.15(+0.47%) |
Aug 23, 2006 | 31.65 | 32.05 | 31.60 | 31.65 | 49,623 | -0.45(-1.40%) |
Aug 22, 2006 | 32.10 | 32.30 | 31.90 | 32.10 | 60,118 | -0.40(-1.23%) |
Aug 21, 2006 | 32.50 | 32.80 | 32.50 | 32.50 | 72,311 | -0.05(-0.15%) |
Aug 18, 2006 | 32.55 | 32.80 | 32.40 | 32.55 | 62,883 | +0.00(+0.00%) |
Aug 17, 2006 | 32.55 | 32.80 | 32.45 | 32.55 | 51,377 | -0.35(-1.06%) |
Aug 16, 2006 | 32.90 | 33.05 | 32.65 | 32.90 | 135,357 | +0.40(+1.23%) |
Aug 15, 2006 | 32.50 | 32.50 | 31.95 | 32.50 | 70,274 | +1.15(+3.67%) |
Aug 14, 2006 | 31.35 | 31.85 | 31.35 | 31.35 | 65,547 | +0.35(+1.13%) |
Aug 11, 2006 | 31.00 | 31.45 | 30.92 | 31.00 | 62,514 | -0.55(-1.74%) |
Aug 10, 2006 | 31.55 | 31.55 | 30.80 | 31.55 | 48,808 | +0.60(+1.94%) |
Aug 09, 2006 | 30.95 | 31.73 | 30.95 | 30.95 | 62,964 | +0.40(+1.31%) |
Aug 08, 2006 | 30.55 | 31.00 | 30.55 | 30.55 | 58,194 | +0.00(+0.00%) |
Aug 07, 2006 | 30.55 | 30.90 | 30.55 | 30.55 | 80,696 | -0.35(-1.13%) |
Aug 04, 2006 | 30.90 | 31.65 | 30.90 | 30.90 | 55,791 | +0.50(+1.64%) |
Aug 03, 2006 | 30.40 | 30.75 | 30.25 | 30.40 | 46,684 | -0.15(-0.49%) |
Aug 02, 2006 | 30.55 | 30.83 | 30.25 | 30.55 | 42,225 | +1.20(+4.09%) |