Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 33.83 | 33.95 | 33.78 | 33.90 | 13,785 | +0.09(+0.26%) |
Oct 30, 2006 | 33.77 | 33.89 | 33.77 | 33.82 | 9,019 | -0.01(-0.03%) |
Oct 27, 2006 | 33.96 | 33.99 | 33.80 | 33.83 | 12,593 | -0.22(-0.66%) |
Oct 26, 2006 | 33.93 | 34.07 | 33.81 | 34.05 | 11,402 | +0.29(+0.87%) |
Oct 25, 2006 | 33.55 | 33.79 | 33.55 | 33.76 | 60,927 | +0.31(+0.91%) |
Oct 24, 2006 | 33.32 | 33.49 | 33.32 | 33.45 | 48,673 | -0.03(-0.09%) |
Oct 23, 2006 | 33.20 | 33.50 | 33.19 | 33.48 | 7,488 | +0.00(+0.00%) |
Oct 20, 2006 | 33.43 | 33.51 | 33.35 | 33.48 | 17,529 | +0.11(+0.32%) |
Oct 19, 2006 | 33.20 | 33.40 | 33.20 | 33.37 | 7,488 | +0.31(+0.92%) |
Oct 18, 2006 | 33.18 | 33.18 | 33.06 | 33.07 | 6,296 | +0.01(+0.03%) |
Oct 17, 2006 | 33.07 | 33.10 | 32.94 | 33.06 | 5,956 | -0.25(-0.74%) |
Oct 16, 2006 | 33.20 | 33.31 | 33.17 | 33.30 | 15,997 | +0.16(+0.50%) |
Oct 13, 2006 | 33.05 | 33.18 | 33.05 | 33.14 | 8,169 | -0.02(-0.07%) |
Oct 12, 2006 | 32.95 | 33.18 | 32.95 | 33.16 | 24,336 | +0.39(+1.18%) |
Oct 11, 2006 | 32.63 | 32.91 | 32.63 | 32.78 | 14,976 | +0.05(+0.14%) |
Oct 10, 2006 | 32.63 | 32.73 | 32.58 | 32.73 | 8,849 | +0.04(+0.11%) |
Oct 09, 2006 | 32.65 | 32.72 | 32.61 | 32.69 | 6,977 | +0.00(+0.00%) |
Oct 06, 2006 | 32.58 | 32.73 | 32.58 | 32.69 | 17,018 | -0.25(-0.75%) |
Oct 05, 2006 | 32.85 | 32.94 | 32.83 | 32.94 | 12,253 | +0.05(+0.14%) |
Oct 04, 2006 | 32.47 | 32.90 | 32.47 | 32.89 | 2,552 | +0.29(+0.88%) |
Oct 03, 2006 | 32.41 | 32.61 | 32.39 | 32.61 | 3,573 | +0.11(+0.33%) |
Oct 02, 2006 | 32.46 | 32.61 | 32.39 | 32.50 | 4,935 | +0.09(+0.27%) |
Sep 29, 2006 | 32.46 | 32.48 | 32.39 | 32.41 | 34,548 | -0.18(-0.56%) |
Sep 28, 2006 | 32.51 | 32.61 | 32.42 | 32.59 | 7,998 | +0.05(+0.14%) |
Sep 27, 2006 | 32.55 | 32.55 | 32.39 | 32.55 | 7,828 | +0.23(+0.71%) |
Sep 26, 2006 | 32.16 | 32.32 | 32.16 | 32.32 | 7,318 | +0.03(+0.09%) |
Sep 25, 2006 | 32.13 | 32.29 | 31.99 | 32.29 | 4,254 | +0.03(+0.09%) |
Sep 22, 2006 | 32.38 | 32.38 | 32.05 | 32.26 | 3,744 | +0.02(+0.07%) |
Sep 21, 2006 | 32.37 | 32.37 | 32.23 | 32.23 | 5,446 | +0.08(+0.26%) |
Sep 20, 2006 | 32.15 | 32.18 | 32.12 | 32.15 | 10,381 | +0.38(+1.20%) |
Sep 19, 2006 | 31.98 | 31.98 | 31.66 | 31.77 | 2,723 | -0.29(-0.90%) |
Sep 18, 2006 | 32.00 | 32.12 | 31.85 | 32.06 | 14,976 | +0.16(+0.50%) |
Sep 15, 2006 | 31.98 | 31.98 | 31.82 | 31.90 | 31,655 | -0.11(-0.35%) |
Sep 14, 2006 | 32.00 | 32.03 | 31.91 | 32.01 | 20,592 | +0.02(+0.06%) |
Sep 13, 2006 | 31.85 | 32.01 | 31.79 | 31.99 | 27,910 | +0.05(+0.15%) |
Sep 12, 2006 | 31.78 | 32.03 | 31.78 | 31.95 | 33,697 | +0.37(+1.17%) |
Sep 11, 2006 | 31.58 | 31.67 | 31.39 | 31.58 | 8,679 | -0.14(-0.43%) |
Sep 08, 2006 | 31.65 | 31.73 | 31.57 | 31.71 | 39,483 | +0.01(+0.04%) |
Sep 07, 2006 | 31.70 | 31.90 | 31.63 | 31.70 | 9,870 | -0.41(-1.26%) |
Sep 06, 2006 | 32.13 | 32.16 | 32.02 | 32.11 | 23,485 | -0.45(-1.39%) |
Sep 05, 2006 | 32.46 | 32.56 | 32.36 | 32.56 | 13,274 | +0.09(+0.29%) |
Sep 01, 2006 | 32.39 | 32.49 | 32.36 | 32.46 | 7,998 | +0.11(+0.34%) |
Aug 31, 2006 | 32.41 | 32.41 | 32.26 | 32.35 | 12,593 | +0.01(+0.02%) |
Aug 30, 2006 | 32.46 | 32.48 | 32.27 | 32.35 | 36,420 | +0.01(+0.04%) |
Aug 29, 2006 | 32.23 | 32.34 | 31.98 | 32.33 | 20,252 | +0.28(+0.86%) |
Aug 28, 2006 | 31.86 | 32.08 | 31.86 | 32.06 | 17,869 | +0.15(+0.48%) |
Aug 25, 2006 | 31.91 | 31.91 | 31.84 | 31.91 | 10,041 | -0.02(-0.07%) |
Aug 24, 2006 | 32.16 | 32.16 | 31.82 | 31.93 | 30,804 | -0.08(-0.26%) |
Aug 23, 2006 | 32.96 | 32.96 | 31.82 | 32.01 | 196,397 | -1.19(-3.58%) |
Aug 22, 2006 | 33.20 | 33.32 | 33.20 | 33.20 | 19,231 | +0.05(+0.14%) |
Aug 21, 2006 | 32.82 | 33.27 | 32.78 | 33.15 | 11,572 | +0.38(+1.15%) |
Aug 18, 2006 | 32.67 | 32.78 | 32.67 | 32.78 | 7,828 | -0.02(-0.07%) |
Aug 17, 2006 | 32.82 | 32.82 | 32.80 | 32.80 | 9,360 | -0.11(-0.34%) |
Aug 16, 2006 | 32.78 | 32.91 | 32.73 | 32.91 | 29,442 | +0.37(+1.14%) |
Aug 15, 2006 | 32.46 | 32.60 | 32.43 | 32.54 | 14,636 | +0.62(+1.95%) |
Aug 14, 2006 | 31.98 | 32.18 | 31.92 | 31.92 | 7,147 | +0.05(+0.17%) |
Aug 11, 2006 | 31.86 | 31.87 | 31.85 | 31.86 | 12,083 | -0.18(-0.55%) |
Aug 10, 2006 | 31.85 | 32.04 | 31.83 | 32.04 | 9,190 | -0.01(-0.02%) |
Aug 09, 2006 | 31.91 | 32.05 | 31.91 | 32.05 | 1,531 | +0.39(+1.22%) |
Aug 08, 2006 | 31.70 | 31.82 | 31.66 | 31.66 | 19,061 | -0.17(-0.54%) |
Aug 07, 2006 | 31.76 | 31.88 | 31.70 | 31.83 | 12,934 | -0.18(-0.55%) |
Aug 04, 2006 | 32.09 | 32.15 | 32.01 | 32.01 | 7,488 | +0.23(+0.72%) |
Aug 03, 2006 | 31.59 | 31.78 | 31.55 | 31.78 | 2,552 | -0.02(-0.06%) |
Aug 02, 2006 | 31.48 | 31.85 | 31.38 | 31.79 | 6,637 | +0.65(+2.09%) |