Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.83 | 35.09 | 34.51 | 34.57 | 409,727 | -0.20(-0.59%) |
Oct 30, 2006 | 35.01 | 35.16 | 34.68 | 34.77 | 347,919 | -0.23(-0.66%) |
Oct 27, 2006 | 34.64 | 35.06 | 34.47 | 35.01 | 398,186 | +0.30(+0.87%) |
Oct 26, 2006 | 34.70 | 34.75 | 34.48 | 34.70 | 416,409 | +0.03(+0.08%) |
Oct 25, 2006 | 35.06 | 35.06 | 33.92 | 34.68 | 736,234 | -0.38(-1.07%) |
Oct 24, 2006 | 34.54 | 35.16 | 34.50 | 35.05 | 540,330 | +0.38(+1.08%) |
Oct 23, 2006 | 34.24 | 34.79 | 34.21 | 34.68 | 420,965 | +0.29(+0.84%) |
Oct 20, 2006 | 34.24 | 34.41 | 34.16 | 34.39 | 309,194 | +0.19(+0.56%) |
Oct 19, 2006 | 34.00 | 34.21 | 33.98 | 34.20 | 242,677 | +0.14(+0.41%) |
Oct 18, 2006 | 34.04 | 34.20 | 33.78 | 34.06 | 263,786 | +0.12(+0.35%) |
Oct 17, 2006 | 33.87 | 34.02 | 33.83 | 33.94 | 227,187 | +0.07(+0.19%) |
Oct 16, 2006 | 33.77 | 34.04 | 33.73 | 33.87 | 180,262 | +0.11(+0.31%) |
Oct 13, 2006 | 33.71 | 33.85 | 33.58 | 33.77 | 172,061 | -0.04(-0.12%) |
Oct 12, 2006 | 33.60 | 33.81 | 33.48 | 33.81 | 191,044 | +0.27(+0.81%) |
Oct 11, 2006 | 33.69 | 33.73 | 33.33 | 33.54 | 218,835 | -0.25(-0.74%) |
Oct 10, 2006 | 33.95 | 33.95 | 33.52 | 33.79 | 424,610 | -0.18(-0.52%) |
Oct 09, 2006 | 33.98 | 34.05 | 33.62 | 33.96 | 366,902 | -0.01(-0.04%) |
Oct 06, 2006 | 33.84 | 34.00 | 33.58 | 33.98 | 424,914 | +0.18(+0.53%) |
Oct 05, 2006 | 33.33 | 33.93 | 33.19 | 33.80 | 670,629 | +0.64(+1.93%) |
Oct 04, 2006 | 32.71 | 33.17 | 32.71 | 33.16 | 341,996 | +0.40(+1.21%) |
Oct 03, 2006 | 32.60 | 32.98 | 32.55 | 32.77 | 410,183 | +0.17(+0.53%) |
Oct 02, 2006 | 32.52 | 32.83 | 32.38 | 32.60 | 437,974 | +0.11(+0.34%) |
Sep 29, 2006 | 32.65 | 32.76 | 32.45 | 32.48 | 343,819 | -0.12(-0.36%) |
Sep 28, 2006 | 32.61 | 32.72 | 32.34 | 32.60 | 369,028 | +0.13(+0.39%) |
Sep 27, 2006 | 32.56 | 32.93 | 32.46 | 32.48 | 384,670 | -0.09(-0.26%) |
Sep 26, 2006 | 32.53 | 32.63 | 32.36 | 32.56 | 406,386 | +0.00(+0.00%) |
Sep 25, 2006 | 32.36 | 32.63 | 32.36 | 32.56 | 554,301 | +0.30(+0.92%) |
Sep 22, 2006 | 32.75 | 32.77 | 32.17 | 32.27 | 362,194 | -0.44(-1.35%) |
Sep 21, 2006 | 32.63 | 32.85 | 32.48 | 32.71 | 483,077 | +0.17(+0.53%) |
Sep 20, 2006 | 32.31 | 32.71 | 32.31 | 32.54 | 179,198 | +0.25(+0.77%) |
Sep 19, 2006 | 32.65 | 32.69 | 32.25 | 32.29 | 428,710 | -0.39(-1.19%) |
Sep 18, 2006 | 32.71 | 32.79 | 32.40 | 32.67 | 504,946 | +0.00(+0.00%) |
Sep 15, 2006 | 32.79 | 32.97 | 32.60 | 32.67 | 805,787 | +0.01(+0.04%) |
Sep 14, 2006 | 32.60 | 33.17 | 32.52 | 32.66 | 761,595 | -0.41(-1.25%) |
Sep 13, 2006 | 32.71 | 33.08 | 32.63 | 33.08 | 545,949 | +0.38(+1.17%) |
Sep 12, 2006 | 33.06 | 33.11 | 32.61 | 32.69 | 537,141 | -0.37(-1.12%) |
Sep 11, 2006 | 32.71 | 33.31 | 32.46 | 33.06 | 894,172 | +0.38(+1.17%) |
Sep 08, 2006 | 31.74 | 32.96 | 31.48 | 32.68 | 1,281,120 | +1.68(+5.42%) |
Sep 07, 2006 | 30.92 | 31.15 | 30.86 | 31.00 | 343,059 | +0.03(+0.11%) |
Sep 06, 2006 | 31.28 | 31.28 | 30.93 | 30.97 | 272,291 | -0.41(-1.30%) |
Sep 05, 2006 | 31.59 | 31.62 | 31.33 | 31.38 | 205,471 | -0.20(-0.65%) |
Sep 01, 2006 | 31.17 | 31.95 | 31.14 | 31.58 | 501,453 | +0.41(+1.31%) |
Aug 31, 2006 | 31.26 | 31.51 | 31.05 | 31.17 | 317,546 | +0.02(+0.06%) |
Aug 30, 2006 | 30.94 | 31.23 | 30.89 | 31.15 | 294,767 | +0.21(+0.68%) |
Aug 29, 2006 | 30.75 | 31.01 | 30.65 | 30.94 | 228,554 | +0.09(+0.28%) |
Aug 28, 2006 | 30.49 | 31.01 | 30.49 | 30.86 | 489,152 | +0.44(+1.45%) |
Aug 25, 2006 | 30.70 | 30.74 | 30.41 | 30.42 | 307,068 | -0.28(-0.92%) |
Aug 24, 2006 | 30.74 | 30.93 | 30.65 | 30.70 | 214,583 | -0.01(-0.04%) |
Aug 23, 2006 | 30.96 | 31.28 | 30.63 | 30.71 | 326,658 | -0.24(-0.79%) |
Aug 22, 2006 | 31.08 | 31.15 | 30.82 | 30.96 | 215,798 | -0.12(-0.38%) |
Aug 21, 2006 | 31.11 | 31.15 | 30.89 | 31.07 | 145,940 | +0.03(+0.09%) |
Aug 18, 2006 | 31.24 | 31.24 | 31.01 | 31.05 | 224,454 | -0.04(-0.13%) |
Aug 17, 2006 | 31.21 | 31.44 | 31.05 | 31.09 | 452,401 | -0.18(-0.59%) |
Aug 16, 2006 | 31.21 | 31.41 | 31.09 | 31.27 | 193,018 | +0.13(+0.40%) |
Aug 15, 2006 | 31.14 | 31.27 | 31.01 | 31.15 | 195,752 | +0.13(+0.40%) |
Aug 14, 2006 | 30.95 | 31.30 | 30.93 | 31.02 | 223,239 | +0.26(+0.86%) |
Aug 11, 2006 | 30.89 | 31.02 | 30.65 | 30.76 | 166,138 | -0.08(-0.26%) |
Aug 10, 2006 | 30.45 | 30.86 | 30.42 | 30.84 | 297,652 | +0.43(+1.41%) |
Aug 09, 2006 | 30.48 | 30.77 | 30.37 | 30.41 | 292,337 | -0.02(-0.06%) |
Aug 08, 2006 | 30.95 | 31.21 | 30.40 | 30.43 | 376,621 | -0.49(-1.58%) |
Aug 07, 2006 | 31.30 | 31.30 | 30.82 | 30.92 | 353,842 | -0.41(-1.32%) |
Aug 04, 2006 | 31.34 | 31.79 | 31.17 | 31.33 | 183,906 | +0.07(+0.23%) |
Aug 03, 2006 | 31.25 | 31.40 | 31.01 | 31.26 | 178,743 | -0.01(-0.02%) |
Aug 02, 2006 | 31.04 | 31.38 | 31.00 | 31.26 | 279,732 | +0.24(+0.76%) |