Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.95 | 31.09 | 30.85 | 30.98 | 183,001 | +0.08(+0.27%) |
Oct 30, 2006 | 30.74 | 30.98 | 30.74 | 30.89 | 75,778 | +0.04(+0.13%) |
Oct 27, 2006 | 31.11 | 31.15 | 30.85 | 30.85 | 188,031 | -0.28(-0.91%) |
Oct 26, 2006 | 31.05 | 31.40 | 30.93 | 31.14 | 173,253 | +0.24(+0.77%) |
Oct 25, 2006 | 30.68 | 30.90 | 30.63 | 30.90 | 278,903 | +0.27(+0.88%) |
Oct 24, 2006 | 30.54 | 30.88 | 30.48 | 30.63 | 258,465 | -0.22(-0.72%) |
Oct 23, 2006 | 30.37 | 30.85 | 30.33 | 30.85 | 305,316 | +0.19(+0.61%) |
Oct 20, 2006 | 30.59 | 30.66 | 30.44 | 30.66 | 141,181 | +0.14(+0.45%) |
Oct 19, 2006 | 30.40 | 30.56 | 30.35 | 30.52 | 144,011 | +0.26(+0.87%) |
Oct 18, 2006 | 30.32 | 30.41 | 30.17 | 30.26 | 420,399 | +0.07(+0.22%) |
Oct 17, 2006 | 30.15 | 30.21 | 29.99 | 30.19 | 295,568 | -0.21(-0.69%) |
Oct 16, 2006 | 30.34 | 30.47 | 30.25 | 30.40 | 535,167 | +0.07(+0.23%) |
Oct 13, 2006 | 30.34 | 30.42 | 30.24 | 30.33 | 258,150 | -0.11(-0.36%) |
Oct 12, 2006 | 30.28 | 30.49 | 30.26 | 30.44 | 440,523 | +0.36(+1.21%) |
Oct 11, 2006 | 29.97 | 30.25 | 29.97 | 30.08 | 784,829 | -0.04(-0.15%) |
Oct 10, 2006 | 30.05 | 30.14 | 29.95 | 30.12 | 996,129 | +0.01(+0.03%) |
Oct 09, 2006 | 30.01 | 30.17 | 29.93 | 30.11 | 554,977 | +0.05(+0.16%) |
Oct 06, 2006 | 29.99 | 30.11 | 29.90 | 30.07 | 617,235 | -0.27(-0.89%) |
Oct 05, 2006 | 30.26 | 30.36 | 30.18 | 30.34 | 756,215 | +0.03(+0.08%) |
Oct 04, 2006 | 29.92 | 30.34 | 29.89 | 30.31 | 652,766 | +0.35(+1.16%) |
Oct 03, 2006 | 29.83 | 30.04 | 29.74 | 29.96 | 363,486 | +0.04(+0.12%) |
Oct 02, 2006 | 29.92 | 30.05 | 29.85 | 29.93 | 89,299 | -0.03(-0.08%) |
Sep 29, 2006 | 29.96 | 30.02 | 29.86 | 29.96 | 69,490 | -0.06(-0.19%) |
Sep 28, 2006 | 29.90 | 30.01 | 29.82 | 30.01 | 131,433 | +0.13(+0.45%) |
Sep 27, 2006 | 29.76 | 29.89 | 29.72 | 29.88 | 91,814 | +0.12(+0.42%) |
Sep 26, 2006 | 29.55 | 29.75 | 29.52 | 29.75 | 228,908 | +0.09(+0.31%) |
Sep 25, 2006 | 29.53 | 29.75 | 29.29 | 29.66 | 136,150 | +0.16(+0.55%) |
Sep 22, 2006 | 29.65 | 29.67 | 29.41 | 29.50 | 127,031 | -0.08(-0.28%) |
Sep 21, 2006 | 29.69 | 29.73 | 29.52 | 29.58 | 200,294 | +0.10(+0.34%) |
Sep 20, 2006 | 29.34 | 29.58 | 29.26 | 29.48 | 231,109 | +0.45(+1.55%) |
Sep 19, 2006 | 29.24 | 29.24 | 28.86 | 29.03 | 153,129 | -0.31(-1.04%) |
Sep 18, 2006 | 29.20 | 29.36 | 29.10 | 29.34 | 149,985 | +0.15(+0.50%) |
Sep 15, 2006 | 29.24 | 29.24 | 29.10 | 29.19 | 220,104 | -0.11(-0.39%) |
Sep 14, 2006 | 29.22 | 29.32 | 29.13 | 29.31 | 111,624 | +0.04(+0.14%) |
Sep 13, 2006 | 29.10 | 29.28 | 29.03 | 29.27 | 147,155 | +0.07(+0.24%) |
Sep 12, 2006 | 28.97 | 29.22 | 28.89 | 29.20 | 471,023 | +0.37(+1.27%) |
Sep 11, 2006 | 28.76 | 28.87 | 28.63 | 28.83 | 794,576 | +0.02(+0.06%) |
Sep 08, 2006 | 28.76 | 28.82 | 28.64 | 28.81 | 141,181 | -0.02(-0.06%) |
Sep 07, 2006 | 28.85 | 28.92 | 28.74 | 28.83 | 264,439 | -0.30(-1.04%) |
Sep 06, 2006 | 29.27 | 29.28 | 29.11 | 29.13 | 236,454 | -0.46(-1.57%) |
Sep 05, 2006 | 29.54 | 29.60 | 29.41 | 29.60 | 711,251 | -0.04(-0.13%) |
Sep 01, 2006 | 29.50 | 29.63 | 29.43 | 29.63 | 90,871 | +0.19(+0.66%) |
Aug 31, 2006 | 29.54 | 29.54 | 29.35 | 29.44 | 197,465 | -0.04(-0.14%) |
Aug 30, 2006 | 29.58 | 29.58 | 29.43 | 29.48 | 177,970 | +0.05(+0.16%) |
Aug 29, 2006 | 29.46 | 29.47 | 29.17 | 29.43 | 339,903 | +0.11(+0.38%) |
Aug 28, 2006 | 29.04 | 29.35 | 29.04 | 29.32 | 253,434 | +0.32(+1.10%) |
Aug 25, 2006 | 28.91 | 29.09 | 28.91 | 29.00 | 300,599 | -0.04(-0.14%) |
Aug 24, 2006 | 29.16 | 29.21 | 28.91 | 29.05 | 266,011 | +0.10(+0.33%) |
Aug 23, 2006 | 29.09 | 29.19 | 28.86 | 28.95 | 67,289 | -0.10(-0.35%) |
Aug 22, 2006 | 29.00 | 29.18 | 28.97 | 29.05 | 113,510 | -0.21(-0.71%) |
Aug 21, 2006 | 29.34 | 29.34 | 29.20 | 29.26 | 342,419 | -0.05(-0.18%) |
Aug 18, 2006 | 29.27 | 29.31 | 29.12 | 29.31 | 280,790 | +0.10(+0.36%) |
Aug 17, 2006 | 29.25 | 29.35 | 29.13 | 29.21 | 188,660 | -0.05(-0.17%) |
Aug 16, 2006 | 29.19 | 29.26 | 29.11 | 29.26 | 294,939 | +0.31(+1.08%) |
Aug 15, 2006 | 28.74 | 28.96 | 28.74 | 28.95 | 167,279 | +0.72(+2.53%) |
Aug 14, 2006 | 28.34 | 28.45 | 28.23 | 28.23 | 99,361 | +0.12(+0.44%) |
Aug 11, 2006 | 28.15 | 28.17 | 28.00 | 28.11 | 385,496 | -0.26(-0.92%) |
Aug 10, 2006 | 28.15 | 28.38 | 28.15 | 28.37 | 686,411 | -0.04(-0.16%) |
Aug 09, 2006 | 28.66 | 28.76 | 28.34 | 28.41 | 492,090 | +0.13(+0.47%) |
Aug 08, 2006 | 28.36 | 28.54 | 28.18 | 28.28 | 277,960 | -0.14(-0.48%) |
Aug 07, 2006 | 28.44 | 28.46 | 28.31 | 28.42 | 71,062 | -0.11(-0.40%) |
Aug 04, 2006 | 28.79 | 28.86 | 28.39 | 28.53 | 237,083 | +0.12(+0.41%) |
Aug 03, 2006 | 28.16 | 28.50 | 28.16 | 28.41 | 306,888 | -0.08(-0.29%) |
Aug 02, 2006 | 28.36 | 28.55 | 28.36 | 28.50 | 122,943 | +0.31(+1.11%) |