Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.19 | 34.49 | 33.79 | 33.86 | 374,413 | -0.40(-1.16%) |
Oct 30, 2006 | 34.67 | 34.67 | 34.13 | 34.25 | 442,377 | -0.69(-1.98%) |
Oct 27, 2006 | 34.99 | 35.26 | 34.74 | 34.95 | 147,554 | -0.20(-0.56%) |
Oct 26, 2006 | 35.34 | 35.66 | 34.97 | 35.14 | 219,968 | +0.03(+0.09%) |
Oct 25, 2006 | 35.69 | 35.82 | 34.88 | 35.11 | 204,081 | -0.57(-1.59%) |
Oct 24, 2006 | 35.73 | 35.94 | 35.45 | 35.68 | 210,992 | -0.25(-0.70%) |
Oct 23, 2006 | 35.64 | 36.26 | 35.57 | 35.93 | 81,910 | +0.09(+0.26%) |
Oct 20, 2006 | 36.46 | 36.46 | 35.74 | 35.84 | 111,471 | -0.42(-1.16%) |
Oct 19, 2006 | 36.18 | 36.55 | 35.97 | 36.26 | 159,927 | +0.11(+0.29%) |
Oct 18, 2006 | 36.62 | 36.89 | 35.87 | 36.15 | 200,073 | -0.54(-1.47%) |
Oct 17, 2006 | 36.30 | 36.73 | 36.18 | 36.69 | 86,471 | +0.06(+0.16%) |
Oct 16, 2006 | 36.73 | 36.96 | 36.13 | 36.64 | 142,040 | -0.07(-0.18%) |
Oct 13, 2006 | 36.13 | 36.79 | 36.13 | 36.70 | 197,382 | +0.41(+1.13%) |
Oct 12, 2006 | 34.93 | 36.29 | 34.93 | 36.29 | 232,021 | +1.41(+4.05%) |
Oct 11, 2006 | 35.27 | 35.57 | 34.62 | 34.88 | 289,054 | -0.61(-1.73%) |
Oct 10, 2006 | 35.47 | 35.64 | 35.31 | 35.49 | 110,513 | +0.11(+0.32%) |
Oct 09, 2006 | 35.31 | 35.59 | 34.86 | 35.38 | 132,778 | -0.01(-0.02%) |
Oct 06, 2006 | 35.73 | 35.76 | 35.32 | 35.39 | 40,050 | -0.53(-1.47%) |
Oct 05, 2006 | 35.23 | 35.94 | 35.20 | 35.92 | 95,019 | +0.59(+1.66%) |
Oct 04, 2006 | 34.68 | 35.37 | 34.43 | 35.33 | 147,877 | +0.68(+1.96%) |
Oct 03, 2006 | 34.56 | 34.97 | 34.52 | 34.65 | 198,306 | -0.07(-0.21%) |
Oct 02, 2006 | 35.27 | 35.39 | 34.55 | 34.72 | 76,189 | -0.62(-1.76%) |
Sep 29, 2006 | 35.83 | 35.97 | 35.28 | 35.34 | 161,458 | -0.38(-1.05%) |
Sep 28, 2006 | 36.02 | 36.02 | 35.45 | 35.72 | 121,229 | -0.30(-0.82%) |
Sep 27, 2006 | 35.31 | 36.01 | 35.31 | 36.01 | 85,541 | +0.54(+1.53%) |
Sep 26, 2006 | 35.31 | 35.64 | 35.12 | 35.47 | 57,523 | +0.15(+0.41%) |
Sep 25, 2006 | 35.29 | 35.65 | 34.79 | 35.33 | 91,564 | +0.26(+0.75%) |
Sep 22, 2006 | 35.29 | 35.55 | 34.71 | 35.06 | 86,717 | -0.39(-1.10%) |
Sep 21, 2006 | 36.13 | 36.13 | 35.26 | 35.45 | 183,918 | -0.60(-1.67%) |
Sep 20, 2006 | 35.92 | 36.09 | 35.76 | 36.05 | 95,028 | +0.50(+1.41%) |
Sep 19, 2006 | 35.62 | 35.62 | 35.06 | 35.55 | 122,429 | +0.05(+0.15%) |
Sep 18, 2006 | 35.64 | 35.76 | 35.33 | 35.50 | 146,283 | -0.34(-0.94%) |
Sep 15, 2006 | 35.65 | 36.02 | 35.38 | 35.84 | 400,327 | +0.46(+1.29%) |
Sep 14, 2006 | 35.20 | 35.40 | 34.59 | 35.38 | 210,628 | +0.18(+0.52%) |
Sep 13, 2006 | 34.88 | 35.28 | 34.58 | 35.20 | 123,650 | +0.32(+0.91%) |
Sep 12, 2006 | 34.17 | 34.88 | 34.10 | 34.88 | 89,311 | +0.98(+2.90%) |
Sep 11, 2006 | 33.41 | 34.08 | 33.41 | 33.90 | 52,405 | +0.26(+0.77%) |
Sep 08, 2006 | 33.58 | 33.78 | 33.35 | 33.64 | 109,309 | +0.23(+0.69%) |
Sep 07, 2006 | 33.64 | 34.02 | 33.41 | 33.41 | 69,245 | -0.49(-1.46%) |
Sep 06, 2006 | 34.49 | 34.60 | 33.80 | 33.90 | 96,143 | -0.83(-2.39%) |
Sep 05, 2006 | 34.15 | 34.84 | 34.15 | 34.73 | 72,384 | +0.48(+1.41%) |
Sep 01, 2006 | 34.47 | 34.47 | 34.13 | 34.25 | 67,454 | +0.04(+0.12%) |
Aug 31, 2006 | 34.52 | 34.62 | 34.17 | 34.21 | 180,218 | -0.49(-1.41%) |
Aug 30, 2006 | 33.47 | 34.88 | 33.47 | 34.70 | 270,194 | +1.17(+3.50%) |
Aug 29, 2006 | 33.82 | 33.82 | 33.02 | 33.53 | 236,223 | -0.16(-0.49%) |
Aug 28, 2006 | 33.81 | 33.99 | 33.67 | 33.69 | 69,822 | +0.01(+0.04%) |
Aug 25, 2006 | 33.39 | 34.15 | 33.39 | 33.68 | 100,690 | +0.07(+0.22%) |
Aug 24, 2006 | 33.41 | 34.03 | 33.41 | 33.61 | 93,975 | +0.16(+0.49%) |
Aug 23, 2006 | 34.36 | 34.48 | 33.18 | 33.44 | 79,474 | -0.73(-2.13%) |
Aug 22, 2006 | 34.01 | 34.22 | 33.82 | 34.17 | 80,503 | +0.25(+0.73%) |
Aug 21, 2006 | 34.23 | 34.34 | 33.87 | 33.92 | 118,732 | -0.57(-1.66%) |
Aug 18, 2006 | 35.26 | 35.26 | 34.27 | 34.50 | 118,204 | -0.59(-1.69%) |
Aug 17, 2006 | 34.93 | 35.14 | 34.30 | 35.09 | 102,987 | +0.16(+0.47%) |
Aug 16, 2006 | 34.81 | 35.02 | 34.38 | 34.93 | 78,019 | +0.18(+0.53%) |
Aug 15, 2006 | 34.33 | 34.85 | 34.30 | 34.74 | 88,740 | +0.89(+2.63%) |
Aug 14, 2006 | 34.21 | 34.68 | 33.85 | 33.85 | 80,918 | +0.06(+0.18%) |
Aug 11, 2006 | 33.95 | 34.19 | 33.54 | 33.79 | 52,490 | -0.32(-0.93%) |
Aug 10, 2006 | 33.24 | 34.30 | 33.14 | 34.11 | 71,143 | +0.73(+2.20%) |
Aug 09, 2006 | 34.30 | 34.31 | 33.24 | 33.37 | 165,243 | -0.53(-1.58%) |
Aug 08, 2006 | 34.98 | 35.08 | 33.86 | 33.91 | 218,055 | -0.96(-2.74%) |
Aug 07, 2006 | 34.79 | 35.01 | 34.33 | 34.87 | 91,938 | -0.26(-0.75%) |
Aug 04, 2006 | 35.41 | 36.30 | 34.65 | 35.13 | 324,930 | +0.00(+0.00%) |
Aug 03, 2006 | 34.39 | 35.24 | 34.25 | 35.13 | 239,368 | +0.61(+1.78%) |
Aug 02, 2006 | 33.98 | 34.58 | 33.74 | 34.52 | 267,133 | +0.71(+2.11%) |