Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 32.30 | 32.83 | 32.04 | 32.49 | 773,293 | -0.01(-0.03%) |
Oct 30, 2006 | 32.70 | 32.80 | 32.41 | 32.50 | 356,828 | -0.42(-1.29%) |
Oct 27, 2006 | 33.04 | 33.67 | 32.86 | 32.93 | 665,990 | -0.32(-0.98%) |
Oct 26, 2006 | 33.69 | 33.69 | 32.85 | 33.25 | 866,962 | -0.14(-0.43%) |
Oct 25, 2006 | 32.48 | 33.65 | 32.13 | 33.40 | 1,120,256 | +0.92(+2.83%) |
Oct 24, 2006 | 32.01 | 32.65 | 31.97 | 32.48 | 1,032,684 | +0.29(+0.90%) |
Oct 23, 2006 | 31.96 | 32.42 | 31.84 | 32.19 | 731,170 | -0.02(-0.06%) |
Oct 20, 2006 | 32.40 | 32.46 | 31.61 | 32.21 | 1,117,374 | -0.06(-0.20%) |
Oct 19, 2006 | 31.65 | 32.34 | 31.57 | 32.27 | 779,168 | +0.85(+2.70%) |
Oct 18, 2006 | 31.80 | 31.98 | 31.35 | 31.42 | 687,495 | -0.20(-0.63%) |
Oct 17, 2006 | 32.12 | 32.12 | 31.30 | 31.62 | 771,963 | -0.42(-1.32%) |
Oct 16, 2006 | 31.53 | 32.04 | 31.46 | 32.04 | 693,037 | +0.58(+1.83%) |
Oct 13, 2006 | 31.12 | 31.65 | 30.83 | 31.47 | 1,059,731 | +0.63(+2.05%) |
Oct 12, 2006 | 30.41 | 30.96 | 30.41 | 30.83 | 1,082,788 | +0.43(+1.42%) |
Oct 11, 2006 | 31.15 | 31.25 | 30.40 | 30.40 | 1,060,729 | -0.72(-2.32%) |
Oct 10, 2006 | 30.41 | 31.20 | 30.41 | 31.12 | 1,447,930 | +0.72(+2.37%) |
Oct 09, 2006 | 31.15 | 31.40 | 30.35 | 30.40 | 1,296,952 | -0.49(-1.58%) |
Oct 06, 2006 | 30.91 | 31.10 | 30.32 | 30.89 | 1,336,858 | -0.01(-0.03%) |
Oct 05, 2006 | 30.92 | 31.33 | 30.62 | 30.90 | 780,277 | +0.55(+1.81%) |
Oct 04, 2006 | 30.38 | 30.48 | 29.37 | 30.35 | 948,770 | +0.19(+0.63%) |
Oct 03, 2006 | 30.90 | 30.91 | 30.09 | 30.16 | 1,385,078 | -0.82(-2.65%) |
Oct 02, 2006 | 31.72 | 31.88 | 30.96 | 30.98 | 905,316 | -0.77(-2.42%) |
Sep 29, 2006 | 31.53 | 31.95 | 31.44 | 31.75 | 1,100,635 | +0.22(+0.69%) |
Sep 28, 2006 | 31.67 | 32.00 | 31.45 | 31.53 | 1,000,870 | -0.05(-0.14%) |
Sep 27, 2006 | 31.77 | 32.03 | 31.28 | 31.57 | 1,229,887 | -0.01(-0.03%) |
Sep 26, 2006 | 30.81 | 31.73 | 30.77 | 31.58 | 1,255,937 | +0.54(+1.74%) |
Sep 25, 2006 | 30.63 | 31.10 | 30.28 | 31.04 | 1,768,621 | +0.41(+1.36%) |
Sep 22, 2006 | 31.51 | 31.60 | 30.63 | 30.63 | 1,175,570 | -0.70(-2.25%) |
Sep 21, 2006 | 31.03 | 31.69 | 30.99 | 31.33 | 1,001,202 | +0.38(+1.22%) |
Sep 20, 2006 | 31.59 | 31.63 | 30.90 | 30.95 | 978,810 | -0.64(-2.03%) |
Sep 19, 2006 | 32.10 | 32.33 | 31.12 | 31.59 | 1,422,324 | -0.52(-1.63%) |
Sep 18, 2006 | 31.93 | 32.30 | 31.71 | 32.12 | 848,117 | +0.45(+1.42%) |
Sep 15, 2006 | 32.02 | 32.02 | 31.42 | 31.66 | 1,223,790 | -0.43(-1.35%) |
Sep 14, 2006 | 32.97 | 33.11 | 31.96 | 32.10 | 2,928,340 | -0.94(-2.84%) |
Sep 13, 2006 | 32.29 | 33.20 | 32.26 | 33.04 | 964,400 | +0.83(+2.58%) |
Sep 12, 2006 | 32.66 | 32.85 | 31.98 | 32.21 | 959,633 | -0.12(-0.36%) |
Sep 11, 2006 | 32.79 | 32.82 | 32.04 | 32.32 | 1,124,911 | -0.88(-2.66%) |
Sep 08, 2006 | 34.20 | 34.29 | 33.20 | 33.21 | 1,015,391 | -0.99(-2.90%) |
Sep 07, 2006 | 33.87 | 34.33 | 33.47 | 34.20 | 766,421 | +0.17(+0.50%) |
Sep 06, 2006 | 34.82 | 34.82 | 33.96 | 34.03 | 766,864 | -1.02(-2.91%) |
Sep 05, 2006 | 34.97 | 35.26 | 34.64 | 35.05 | 776,175 | +0.06(+0.18%) |
Sep 01, 2006 | 34.64 | 35.12 | 34.46 | 34.98 | 618,657 | +0.43(+1.25%) |
Aug 31, 2006 | 34.24 | 34.69 | 34.06 | 34.55 | 601,697 | +0.31(+0.90%) |
Aug 30, 2006 | 34.73 | 34.77 | 34.05 | 34.24 | 717,425 | -0.51(-1.48%) |
Aug 29, 2006 | 34.28 | 34.79 | 34.05 | 34.76 | 956,640 | +0.12(+0.34%) |
Aug 28, 2006 | 34.63 | 34.96 | 34.35 | 34.64 | 459,475 | -0.40(-1.13%) |
Aug 25, 2006 | 34.70 | 35.34 | 34.70 | 35.04 | 589,614 | +0.60(+1.76%) |
Aug 24, 2006 | 34.09 | 34.53 | 33.91 | 34.43 | 1,020,601 | +0.43(+1.27%) |
Aug 23, 2006 | 34.73 | 34.80 | 33.85 | 34.00 | 751,899 | -0.79(-2.28%) |
Aug 22, 2006 | 34.64 | 34.87 | 34.51 | 34.79 | 756,111 | +0.09(+0.26%) |
Aug 21, 2006 | 35.14 | 35.36 | 34.58 | 34.70 | 560,238 | -0.23(-0.65%) |
Aug 18, 2006 | 34.42 | 35.03 | 34.40 | 34.93 | 638,499 | +0.70(+2.06%) |
Aug 17, 2006 | 34.10 | 34.36 | 33.89 | 34.23 | 755,114 | -0.03(-0.08%) |
Aug 16, 2006 | 34.91 | 35.45 | 34.15 | 34.25 | 1,344,617 | -0.59(-1.68%) |
Aug 15, 2006 | 34.96 | 35.16 | 34.65 | 34.84 | 614,555 | +0.01(+0.03%) |
Aug 14, 2006 | 35.44 | 35.44 | 34.67 | 34.83 | 650,914 | -0.60(-1.71%) |
Aug 11, 2006 | 35.95 | 36.00 | 35.29 | 35.44 | 626,416 | -0.42(-1.18%) |
Aug 10, 2006 | 35.98 | 36.08 | 35.64 | 35.86 | 610,565 | -0.21(-0.58%) |
Aug 09, 2006 | 36.16 | 36.62 | 35.85 | 36.07 | 618,878 | +0.29(+0.81%) |
Aug 08, 2006 | 35.86 | 36.25 | 35.68 | 35.78 | 615,775 | -0.18(-0.50%) |
Aug 07, 2006 | 35.91 | 36.30 | 35.53 | 35.96 | 871,507 | +0.23(+0.63%) |
Aug 04, 2006 | 36.22 | 36.63 | 35.71 | 35.73 | 1,008,075 | -0.19(-0.53%) |
Aug 03, 2006 | 36.54 | 36.99 | 35.92 | 35.92 | 1,203,172 | -1.50(-4.00%) |
Aug 02, 2006 | 37.84 | 38.43 | 37.10 | 37.42 | 1,485,176 | +0.05(+0.14%) |