Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 32.33 | 32.56 | 32.17 | 32.21 | 1,177,003 | +0.11(+0.34%) |
Oct 30, 2006 | 31.63 | 32.24 | 31.59 | 32.10 | 930,574 | +0.42(+1.34%) |
Oct 27, 2006 | 31.36 | 31.88 | 31.26 | 31.67 | 1,021,258 | +0.14(+0.43%) |
Oct 26, 2006 | 31.10 | 31.58 | 31.06 | 31.54 | 507,972 | +0.47(+1.53%) |
Oct 25, 2006 | 31.27 | 31.43 | 30.95 | 31.06 | 561,697 | -0.16(-0.52%) |
Oct 24, 2006 | 31.11 | 31.32 | 31.06 | 31.23 | 752,039 | -0.10(-0.32%) |
Oct 23, 2006 | 31.00 | 31.53 | 30.91 | 31.33 | 1,209,120 | +0.33(+1.07%) |
Oct 20, 2006 | 31.25 | 31.25 | 30.70 | 31.00 | 848,037 | -0.27(-0.87%) |
Oct 19, 2006 | 31.34 | 31.91 | 31.17 | 31.27 | 795,138 | -0.01(-0.03%) |
Oct 18, 2006 | 30.95 | 31.34 | 30.84 | 31.28 | 1,165,667 | +0.41(+1.32%) |
Oct 17, 2006 | 30.49 | 30.98 | 30.46 | 30.87 | 892,080 | +0.19(+0.64%) |
Oct 16, 2006 | 30.79 | 31.13 | 30.46 | 30.67 | 747,198 | -0.22(-0.71%) |
Oct 13, 2006 | 30.78 | 31.01 | 30.65 | 30.89 | 834,930 | -0.06(-0.19%) |
Oct 12, 2006 | 30.78 | 31.00 | 30.70 | 30.95 | 996,579 | +0.51(+1.67%) |
Oct 11, 2006 | 30.24 | 30.59 | 30.14 | 30.45 | 602,671 | +0.03(+0.11%) |
Oct 10, 2006 | 30.38 | 30.67 | 30.35 | 30.41 | 1,076,991 | +0.12(+0.39%) |
Oct 09, 2006 | 30.66 | 30.82 | 29.90 | 30.29 | 1,375,610 | -0.42(-1.38%) |
Oct 06, 2006 | 30.88 | 30.94 | 30.60 | 30.72 | 814,621 | -0.16(-0.52%) |
Oct 05, 2006 | 31.06 | 31.19 | 30.62 | 30.88 | 890,073 | -0.32(-1.03%) |
Oct 04, 2006 | 30.53 | 31.23 | 30.48 | 31.20 | 1,056,327 | +0.69(+2.25%) |
Oct 03, 2006 | 30.84 | 31.17 | 30.41 | 30.51 | 1,178,538 | -0.19(-0.61%) |
Oct 02, 2006 | 31.16 | 31.16 | 30.56 | 30.70 | 533,831 | -0.39(-1.25%) |
Sep 29, 2006 | 31.08 | 31.21 | 30.81 | 31.09 | 756,172 | -0.12(-0.38%) |
Sep 28, 2006 | 30.87 | 31.28 | 30.72 | 31.21 | 537,137 | +0.41(+1.35%) |
Sep 27, 2006 | 30.79 | 30.95 | 30.66 | 30.79 | 987,369 | -0.06(-0.19%) |
Sep 26, 2006 | 31.01 | 31.11 | 30.65 | 30.85 | 501,359 | -0.12(-0.38%) |
Sep 25, 2006 | 30.81 | 31.07 | 30.56 | 30.97 | 670,447 | +0.37(+1.22%) |
Sep 22, 2006 | 30.91 | 30.96 | 30.33 | 30.60 | 662,772 | -0.31(-1.01%) |
Sep 21, 2006 | 31.27 | 31.40 | 30.88 | 30.91 | 803,876 | -0.36(-1.14%) |
Sep 20, 2006 | 30.67 | 31.43 | 30.64 | 31.27 | 884,523 | +0.63(+2.05%) |
Sep 19, 2006 | 30.94 | 31.00 | 30.49 | 30.64 | 658,049 | -0.22(-0.71%) |
Sep 18, 2006 | 31.16 | 31.24 | 30.62 | 30.86 | 693,355 | -0.13(-0.41%) |
Sep 15, 2006 | 31.22 | 31.42 | 30.91 | 30.99 | 954,189 | -0.14(-0.46%) |
Sep 14, 2006 | 30.83 | 31.21 | 30.74 | 31.13 | 721,221 | +0.14(+0.46%) |
Sep 13, 2006 | 30.87 | 31.06 | 30.57 | 30.99 | 994,218 | -0.19(-0.60%) |
Sep 12, 2006 | 30.59 | 31.28 | 30.44 | 31.17 | 1,178,420 | +0.75(+2.48%) |
Sep 11, 2006 | 31.44 | 31.44 | 29.86 | 30.42 | 1,926,209 | -0.36(-1.16%) |
Sep 08, 2006 | 28.96 | 32.05 | 28.48 | 30.78 | 4,677,194 | +3.32(+12.09%) |
Sep 07, 2006 | 27.88 | 27.95 | 27.40 | 27.46 | 669,030 | -0.55(-1.97%) |
Sep 06, 2006 | 28.12 | 28.24 | 27.95 | 28.01 | 1,215,732 | -0.16(-0.57%) |
Sep 05, 2006 | 27.69 | 28.22 | 27.58 | 28.17 | 1,175,940 | +0.69(+2.53%) |
Sep 01, 2006 | 27.08 | 27.56 | 26.80 | 27.47 | 661,473 | +0.55(+2.04%) |
Aug 31, 2006 | 26.85 | 27.01 | 26.64 | 26.92 | 581,653 | +0.08(+0.28%) |
Aug 30, 2006 | 26.82 | 26.97 | 26.66 | 26.85 | 500,769 | +0.13(+0.48%) |
Aug 29, 2006 | 26.76 | 26.91 | 26.57 | 26.72 | 505,492 | -0.09(-0.35%) |
Aug 28, 2006 | 26.62 | 26.88 | 26.57 | 26.81 | 322,707 | +0.14(+0.51%) |
Aug 25, 2006 | 26.56 | 26.80 | 26.42 | 26.68 | 390,130 | +0.03(+0.13%) |
Aug 24, 2006 | 27.22 | 27.44 | 26.63 | 26.64 | 585,077 | -0.48(-1.78%) |
Aug 23, 2006 | 27.54 | 27.59 | 26.95 | 27.13 | 471,958 | -0.43(-1.57%) |
Aug 22, 2006 | 27.57 | 27.68 | 27.47 | 27.56 | 481,522 | -0.03(-0.12%) |
Aug 21, 2006 | 27.81 | 28.00 | 27.41 | 27.59 | 586,376 | -0.23(-0.82%) |
Aug 18, 2006 | 27.67 | 28.03 | 27.58 | 27.82 | 589,446 | +0.30(+1.08%) |
Aug 17, 2006 | 27.36 | 27.70 | 27.02 | 27.52 | 842,960 | +0.19(+0.68%) |
Aug 16, 2006 | 27.06 | 27.38 | 26.98 | 27.34 | 477,626 | +0.33(+1.22%) |
Aug 15, 2006 | 26.90 | 27.03 | 26.78 | 27.01 | 480,696 | +0.39(+1.46%) |
Aug 14, 2006 | 26.57 | 26.92 | 26.52 | 26.62 | 377,614 | +0.12(+0.45%) |
Aug 11, 2006 | 26.52 | 26.63 | 26.42 | 26.50 | 488,135 | -0.09(-0.35%) |
Aug 10, 2006 | 26.47 | 26.76 | 26.36 | 26.59 | 468,416 | +0.07(+0.26%) |
Aug 09, 2006 | 26.86 | 27.08 | 26.49 | 26.52 | 383,872 | -0.16(-0.60%) |
Aug 08, 2006 | 27.25 | 27.36 | 26.61 | 26.69 | 876,612 | -0.46(-1.68%) |
Aug 07, 2006 | 27.18 | 27.28 | 26.90 | 27.14 | 571,262 | -0.14(-0.50%) |
Aug 04, 2006 | 27.29 | 27.55 | 27.02 | 27.28 | 695,952 | +0.21(+0.78%) |
Aug 03, 2006 | 27.13 | 27.25 | 26.72 | 27.07 | 1,071,205 | -0.20(-0.75%) |
Aug 02, 2006 | 26.86 | 27.41 | 26.63 | 27.27 | 897,157 | +0.45(+1.67%) |