Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 31.64 | 31.78 | 31.57 | 31.76 | 173,696 | +0.21(+0.66%) |
Oct 30, 2006 | 31.27 | 31.58 | 31.12 | 31.56 | 260,544 | +0.20(+0.64%) |
Oct 27, 2006 | 31.64 | 31.69 | 31.36 | 31.36 | 348,164 | -0.38(-1.18%) |
Oct 26, 2006 | 31.54 | 31.84 | 31.39 | 31.73 | 182,180 | +0.19(+0.62%) |
Oct 25, 2006 | 31.57 | 31.60 | 31.34 | 31.54 | 321,631 | -0.10(-0.31%) |
Oct 24, 2006 | 31.64 | 31.67 | 31.42 | 31.64 | 271,805 | -0.06(-0.20%) |
Oct 23, 2006 | 31.51 | 31.82 | 31.38 | 31.70 | 213,803 | +0.14(+0.43%) |
Oct 20, 2006 | 31.52 | 31.61 | 31.31 | 31.56 | 137,908 | -0.03(-0.10%) |
Oct 19, 2006 | 31.64 | 31.67 | 31.46 | 31.60 | 122,790 | -0.12(-0.39%) |
Oct 18, 2006 | 31.41 | 31.76 | 31.34 | 31.72 | 260,236 | +0.31(+0.99%) |
Oct 17, 2006 | 31.25 | 31.45 | 31.13 | 31.41 | 328,573 | +0.02(+0.06%) |
Oct 16, 2006 | 31.24 | 31.43 | 31.17 | 31.39 | 173,542 | +0.15(+0.48%) |
Oct 13, 2006 | 31.31 | 31.33 | 31.18 | 31.24 | 273,810 | -0.14(-0.43%) |
Oct 12, 2006 | 31.44 | 31.54 | 31.26 | 31.38 | 273,193 | -0.01(-0.04%) |
Oct 11, 2006 | 31.45 | 31.52 | 31.21 | 31.39 | 325,950 | -0.12(-0.37%) |
Oct 10, 2006 | 31.86 | 31.86 | 31.49 | 31.51 | 285,380 | -0.32(-1.02%) |
Oct 09, 2006 | 31.60 | 31.85 | 31.49 | 31.83 | 188,968 | +0.16(+0.49%) |
Oct 06, 2006 | 31.71 | 31.75 | 31.47 | 31.67 | 294,327 | -0.05(-0.14%) |
Oct 05, 2006 | 31.51 | 31.76 | 31.33 | 31.72 | 339,217 | +0.19(+0.60%) |
Oct 04, 2006 | 31.10 | 31.53 | 31.02 | 31.53 | 401,383 | +0.47(+1.50%) |
Oct 03, 2006 | 31.14 | 31.34 | 30.99 | 31.06 | 472,188 | -0.03(-0.08%) |
Oct 02, 2006 | 31.12 | 31.20 | 30.96 | 31.09 | 335,514 | +0.01(+0.02%) |
Sep 29, 2006 | 31.26 | 31.34 | 31.05 | 31.08 | 280,289 | -0.27(-0.87%) |
Sep 28, 2006 | 31.45 | 31.58 | 31.12 | 31.36 | 195,601 | -0.07(-0.23%) |
Sep 27, 2006 | 31.41 | 31.47 | 31.12 | 31.43 | 195,601 | -0.05(-0.14%) |
Sep 26, 2006 | 31.41 | 31.54 | 31.19 | 31.47 | 260,698 | +0.10(+0.31%) |
Sep 25, 2006 | 31.17 | 31.51 | 30.81 | 31.38 | 393,207 | +0.21(+0.69%) |
Sep 22, 2006 | 31.13 | 31.21 | 31.02 | 31.16 | 331,658 | +0.05(+0.17%) |
Sep 21, 2006 | 31.15 | 31.28 | 30.92 | 31.11 | 368,217 | +0.00(+0.00%) |
Sep 20, 2006 | 31.08 | 31.21 | 30.95 | 31.11 | 517,695 | +0.05(+0.15%) |
Sep 19, 2006 | 30.69 | 31.12 | 30.65 | 31.06 | 549,164 | +0.31(+1.01%) |
Sep 18, 2006 | 30.57 | 30.86 | 30.42 | 30.75 | 1,183,942 | -0.64(-2.02%) |
Sep 15, 2006 | 31.53 | 31.60 | 31.27 | 31.39 | 395,984 | -0.10(-0.31%) |
Sep 14, 2006 | 31.56 | 31.59 | 31.39 | 31.49 | 236,788 | -0.07(-0.23%) |
Sep 13, 2006 | 31.44 | 31.56 | 31.30 | 31.56 | 197,452 | +0.07(+0.23%) |
Sep 12, 2006 | 31.27 | 31.51 | 31.06 | 31.49 | 459,693 | +0.21(+0.68%) |
Sep 11, 2006 | 31.45 | 31.46 | 31.16 | 31.27 | 200,074 | -0.18(-0.58%) |
Sep 08, 2006 | 31.38 | 31.49 | 31.19 | 31.45 | 189,585 | +0.16(+0.50%) |
Sep 07, 2006 | 31.38 | 31.44 | 31.23 | 31.30 | 318,083 | -0.16(-0.49%) |
Sep 06, 2006 | 31.65 | 31.67 | 31.39 | 31.45 | 369,451 | -0.27(-0.84%) |
Sep 05, 2006 | 31.76 | 31.77 | 31.64 | 31.72 | 393,979 | -0.03(-0.08%) |
Sep 01, 2006 | 31.64 | 31.76 | 31.51 | 31.75 | 232,160 | +0.22(+0.70%) |
Aug 31, 2006 | 31.38 | 31.52 | 31.32 | 31.52 | 516,307 | +0.14(+0.43%) |
Aug 30, 2006 | 31.33 | 31.43 | 31.23 | 31.39 | 255,299 | -0.01(-0.04%) |
Aug 29, 2006 | 31.21 | 31.43 | 31.17 | 31.40 | 557,957 | +0.30(+0.98%) |
Aug 28, 2006 | 30.89 | 31.21 | 30.79 | 31.10 | 757,569 | +0.14(+0.46%) |
Aug 25, 2006 | 30.73 | 30.97 | 30.53 | 30.95 | 525,099 | +0.14(+0.46%) |
Aug 24, 2006 | 30.99 | 31.12 | 30.73 | 30.81 | 597,601 | -0.12(-0.38%) |
Aug 23, 2006 | 29.95 | 30.99 | 29.95 | 30.93 | 1,082,285 | +1.03(+3.45%) |
Aug 22, 2006 | 29.43 | 29.90 | 29.26 | 29.90 | 595,442 | +0.38(+1.27%) |
Aug 21, 2006 | 29.33 | 29.53 | 29.11 | 29.52 | 491,317 | +0.21(+0.73%) |
Aug 18, 2006 | 28.14 | 29.42 | 28.08 | 29.31 | 709,594 | +0.23(+0.78%) |
Aug 17, 2006 | 28.93 | 29.14 | 28.65 | 29.08 | 401,846 | +0.17(+0.58%) |
Aug 16, 2006 | 28.72 | 28.95 | 28.62 | 28.91 | 355,260 | +0.33(+1.16%) |
Aug 15, 2006 | 28.43 | 28.58 | 28.26 | 28.58 | 257,150 | +0.32(+1.12%) |
Aug 14, 2006 | 28.19 | 28.39 | 28.17 | 28.26 | 256,533 | -0.04(-0.14%) |
Aug 11, 2006 | 28.23 | 28.33 | 28.14 | 28.30 | 171,845 | +0.06(+0.23%) |
Aug 10, 2006 | 27.97 | 28.30 | 27.88 | 28.24 | 279,364 | +0.22(+0.79%) |
Aug 09, 2006 | 28.24 | 28.33 | 28.02 | 28.02 | 238,793 | -0.14(-0.48%) |
Aug 08, 2006 | 28.17 | 28.44 | 27.88 | 28.15 | 627,682 | -0.03(-0.11%) |
Aug 07, 2006 | 28.60 | 28.60 | 28.06 | 28.19 | 385,803 | -0.49(-1.70%) |
Aug 04, 2006 | 28.78 | 28.88 | 28.35 | 28.67 | 255,916 | +0.03(+0.09%) |
Aug 03, 2006 | 28.65 | 28.72 | 28.52 | 28.65 | 275,970 | -0.01(-0.05%) |
Aug 02, 2006 | 28.85 | 28.97 | 28.62 | 28.66 | 451,980 | -0.12(-0.41%) |