Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 38.60 | 40.25 | 38.60 | 40.25 | 1,501,390 | +1.67(+4.33%) |
Oct 30, 2006 | 39.80 | 39.80 | 38.37 | 38.58 | 141,501 | -1.33(-3.33%) |
Oct 27, 2006 | 40.49 | 40.49 | 39.77 | 39.91 | 113,859 | -1.09(-2.66%) |
Oct 26, 2006 | 40.26 | 41.22 | 40.19 | 41.00 | 170,274 | +1.55(+3.93%) |
Oct 25, 2006 | 39.16 | 40.19 | 38.75 | 39.45 | 63,446 | +0.70(+1.81%) |
Oct 24, 2006 | 38.00 | 38.75 | 38.00 | 38.75 | 49,306 | +0.45(+1.17%) |
Oct 23, 2006 | 37.42 | 38.30 | 37.31 | 38.30 | 184,441 | +0.82(+2.19%) |
Oct 20, 2006 | 37.11 | 37.50 | 37.00 | 37.48 | 89,359 | +1.55(+4.31%) |
Oct 19, 2006 | 36.35 | 36.77 | 35.52 | 35.93 | 62,375 | +0.03(+0.08%) |
Oct 18, 2006 | 35.71 | 36.48 | 35.71 | 35.90 | 117,624 | +0.90(+2.57%) |
Oct 17, 2006 | 35.30 | 35.50 | 34.75 | 35.00 | 121,307 | -0.50(-1.41%) |
Oct 16, 2006 | 35.50 | 35.92 | 35.40 | 35.50 | 223,375 | +1.80(+5.34%) |
Oct 13, 2006 | 33.70 | 34.40 | 33.70 | 33.70 | 276,279 | +0.05(+0.15%) |
Oct 12, 2006 | 33.51 | 33.87 | 33.19 | 33.65 | 160,743 | +1.54(+4.80%) |
Oct 11, 2006 | 31.40 | 32.90 | 31.36 | 32.11 | 73,757 | +0.66(+2.10%) |
Oct 10, 2006 | 31.46 | 31.57 | 31.17 | 31.45 | 68,881 | +1.26(+4.17%) |
Oct 09, 2006 | 29.79 | 30.19 | 29.24 | 30.19 | 65,220 | +0.00(+0.00%) |
Oct 06, 2006 | 29.79 | 30.19 | 29.24 | 30.19 | 65,220 | -0.50(-1.63%) |
Oct 05, 2006 | 30.60 | 30.78 | 30.00 | 30.69 | 128,915 | +0.94(+3.16%) |
Oct 04, 2006 | 29.75 | 30.00 | 28.52 | 29.75 | 271,225 | +1.41(+4.98%) |
Oct 03, 2006 | 29.50 | 29.50 | 28.05 | 28.34 | 72,116 | -1.61(-5.38%) |
Oct 02, 2006 | 29.95 | 30.21 | 29.95 | 29.95 | 69,660 | +0.25(+0.84%) |
Sep 29, 2006 | 29.50 | 29.70 | 29.35 | 29.70 | 73,466 | +0.65(+2.24%) |
Sep 28, 2006 | 30.50 | 30.50 | 29.01 | 29.05 | 31,400 | -1.41(-4.63%) |
Sep 27, 2006 | 29.85 | 30.46 | 29.60 | 30.46 | 78,800 | +1.66(+5.76%) |
Sep 26, 2006 | 27.35 | 29.50 | 27.35 | 28.80 | 121,599 | +0.84(+3.00%) |
Sep 25, 2006 | 28.25 | 28.75 | 27.35 | 27.96 | 250,500 | -1.22(-4.18%) |
Sep 22, 2006 | 29.63 | 29.70 | 28.39 | 29.18 | 64,500 | +0.02(+0.07%) |
Sep 21, 2006 | 29.49 | 29.55 | 29.00 | 29.16 | 76,088 | -0.04(-0.14%) |
Sep 20, 2006 | 29.82 | 29.85 | 29.20 | 29.20 | 39,570 | -0.26(-0.88%) |
Sep 19, 2006 | 30.88 | 30.88 | 29.15 | 29.46 | 17,248 | -1.45(-4.69%) |
Sep 18, 2006 | 30.81 | 31.13 | 30.72 | 30.91 | 106,035 | +0.63(+2.08%) |
Sep 15, 2006 | 31.05 | 31.05 | 29.76 | 30.28 | 224,018 | +0.36(+1.20%) |
Sep 14, 2006 | 31.52 | 31.95 | 29.60 | 29.92 | 83,805 | -1.08(-3.48%) |
Sep 13, 2006 | 30.36 | 31.50 | 30.36 | 31.00 | 126,866 | +0.60(+1.97%) |
Sep 12, 2006 | 31.30 | 32.14 | 29.89 | 30.40 | 415,432 | +0.70(+2.36%) |
Sep 11, 2006 | 32.19 | 32.19 | 29.00 | 29.70 | 119,957 | -3.60(-10.81%) |
Sep 08, 2006 | 33.60 | 33.62 | 33.25 | 33.30 | 248,754 | -0.89(-2.60%) |
Sep 06, 2006 | 34.00 | 34.50 | 33.90 | 34.19 | 255,353 | +0.16(+0.47%) |
Sep 05, 2006 | 33.50 | 34.25 | 33.50 | 34.03 | 125,539 | +1.03(+3.12%) |
Sep 01, 2006 | 32.90 | 33.00 | 32.71 | 33.00 | 133,277 | +0.10(+0.30%) |
Aug 31, 2006 | 32.70 | 32.94 | 32.33 | 32.90 | 40,281 | -0.35(-1.05%) |
Aug 30, 2006 | 33.10 | 33.28 | 32.88 | 33.25 | 149,514 | +0.42(+1.28%) |
Aug 29, 2006 | 33.60 | 33.68 | 32.82 | 32.83 | 132,430 | -0.31(-0.94%) |
Aug 28, 2006 | 33.38 | 33.65 | 32.69 | 33.14 | 61,945 | -0.56(-1.66%) |
Aug 25, 2006 | 33.49 | 34.05 | 33.24 | 33.70 | 478,615 | +0.44(+1.32%) |
Aug 24, 2006 | 34.40 | 34.48 | 33.26 | 33.26 | 85,662 | -1.07(-3.12%) |
Aug 23, 2006 | 34.60 | 34.69 | 33.92 | 34.33 | 184,038 | -0.11(-0.32%) |
Aug 22, 2006 | 34.12 | 34.77 | 34.12 | 34.44 | 480,849 | +0.69(+2.04%) |
Aug 21, 2006 | 35.75 | 35.75 | 33.30 | 33.75 | 569,760 | -0.55(-1.60%) |
Aug 18, 2006 | 33.50 | 34.30 | 32.90 | 34.30 | 52,880 | +1.10(+3.31%) |
Aug 17, 2006 | 33.35 | 33.85 | 33.20 | 33.20 | 68,775 | +0.35(+1.07%) |
Aug 16, 2006 | 32.27 | 32.90 | 32.05 | 32.85 | 17,320 | +0.16(+0.49%) |
Aug 15, 2006 | 32.07 | 32.74 | 31.96 | 32.69 | 24,692 | +1.19(+3.78%) |
Aug 14, 2006 | 31.63 | 32.14 | 31.43 | 31.50 | 11,550 | -0.47(-1.47%) |
Aug 11, 2006 | 31.85 | 31.99 | 31.70 | 31.97 | 7,655 | +0.20(+0.63%) |
Aug 10, 2006 | 32.22 | 32.22 | 31.77 | 31.77 | 1,385 | +0.47(+1.50%) |
Aug 09, 2006 | 31.65 | 32.60 | 31.30 | 31.30 | 4,962 | -0.45(-1.42%) |
Aug 08, 2006 | 31.95 | 32.64 | 31.65 | 31.75 | 2,546 | +0.24(+0.76%) |
Aug 07, 2006 | 32.25 | 32.44 | 31.50 | 31.51 | 1,696 | +0.00(+0.00%) |
Aug 04, 2006 | 32.25 | 32.44 | 31.50 | 31.51 | 1,696 | -0.29(-0.91%) |
Aug 03, 2006 | 31.85 | 32.44 | 31.75 | 31.80 | 13,104 | -0.89(-2.72%) |
Aug 02, 2006 | 32.79 | 32.85 | 31.86 | 32.69 | 18,640 | -0.26(-0.79%) |