Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.77 | 35.32 | 34.56 | 35.32 | 120,098 | +0.39(+1.11%) |
Oct 30, 2006 | 35.22 | 35.23 | 34.90 | 34.93 | 139,309 | -0.49(-1.39%) |
Oct 27, 2006 | 36.15 | 36.22 | 35.34 | 35.42 | 150,216 | -0.86(-2.36%) |
Oct 26, 2006 | 36.47 | 36.71 | 35.82 | 36.28 | 56,145 | -0.02(-0.07%) |
Oct 25, 2006 | 35.19 | 36.57 | 35.14 | 36.30 | 88,245 | +0.92(+2.60%) |
Oct 24, 2006 | 34.25 | 35.44 | 34.25 | 35.38 | 50,443 | +1.19(+3.47%) |
Oct 23, 2006 | 34.10 | 34.65 | 33.87 | 34.19 | 10,287 | -0.02(-0.05%) |
Oct 20, 2006 | 35.08 | 35.08 | 34.19 | 34.21 | 20,822 | -0.81(-2.33%) |
Oct 19, 2006 | 34.02 | 35.02 | 34.02 | 35.02 | 28,754 | +1.19(+3.51%) |
Oct 18, 2006 | 34.48 | 34.48 | 33.52 | 33.84 | 33,587 | -0.49(-1.43%) |
Oct 17, 2006 | 34.41 | 34.41 | 33.77 | 34.33 | 18,839 | -0.20(-0.58%) |
Oct 16, 2006 | 33.66 | 34.53 | 33.46 | 34.53 | 19,706 | +0.86(+2.56%) |
Oct 13, 2006 | 33.07 | 33.96 | 33.07 | 33.67 | 24,912 | +0.68(+2.05%) |
Oct 12, 2006 | 32.39 | 33.02 | 32.39 | 32.99 | 19,706 | +0.75(+2.33%) |
Oct 11, 2006 | 33.04 | 33.04 | 32.09 | 32.24 | 20,698 | -0.75(-2.27%) |
Oct 10, 2006 | 32.27 | 33.19 | 32.27 | 32.99 | 17,351 | +0.56(+1.72%) |
Oct 09, 2006 | 33.09 | 33.32 | 32.33 | 32.43 | 13,757 | -0.43(-1.30%) |
Oct 06, 2006 | 32.84 | 32.98 | 32.32 | 32.86 | 20,946 | -0.14(-0.42%) |
Oct 05, 2006 | 32.90 | 33.07 | 32.42 | 33.00 | 64,077 | +0.79(+2.45%) |
Oct 04, 2006 | 31.89 | 32.22 | 31.14 | 32.21 | 52,674 | +0.65(+2.05%) |
Oct 03, 2006 | 32.16 | 33.02 | 31.47 | 31.56 | 92,955 | -1.65(-4.96%) |
Oct 02, 2006 | 33.89 | 33.92 | 33.14 | 33.21 | 193,099 | -0.82(-2.42%) |
Sep 29, 2006 | 33.70 | 34.15 | 33.49 | 34.03 | 50,567 | +0.27(+0.79%) |
Sep 28, 2006 | 33.90 | 34.22 | 33.69 | 33.77 | 63,953 | +0.03(+0.10%) |
Sep 27, 2006 | 33.52 | 33.94 | 33.12 | 33.73 | 46,725 | +0.69(+2.08%) |
Sep 26, 2006 | 32.55 | 33.23 | 32.52 | 33.05 | 10,534 | +0.68(+2.09%) |
Sep 25, 2006 | 32.24 | 32.55 | 31.47 | 32.37 | 23,300 | +0.05(+0.15%) |
Sep 22, 2006 | 32.60 | 32.67 | 32.23 | 32.32 | 20,574 | -0.44(-1.33%) |
Sep 21, 2006 | 32.47 | 33.11 | 32.42 | 32.76 | 19,706 | +0.59(+1.83%) |
Sep 20, 2006 | 33.15 | 33.37 | 32.17 | 32.17 | 30,861 | -0.80(-2.42%) |
Sep 19, 2006 | 33.89 | 33.98 | 32.86 | 32.97 | 17,971 | -0.84(-2.48%) |
Sep 18, 2006 | 33.27 | 33.89 | 33.02 | 33.81 | 41,892 | +0.97(+2.95%) |
Sep 15, 2006 | 32.52 | 33.02 | 32.52 | 32.84 | 9,295 | +0.17(+0.52%) |
Sep 14, 2006 | 33.66 | 33.79 | 32.56 | 32.67 | 15,864 | -0.98(-2.90%) |
Sep 13, 2006 | 33.23 | 33.77 | 33.16 | 33.65 | 38,049 | +0.97(+2.96%) |
Sep 12, 2006 | 32.88 | 33.37 | 32.30 | 32.68 | 55,029 | -0.30(-0.91%) |
Sep 11, 2006 | 34.35 | 34.35 | 32.98 | 32.98 | 23,796 | -1.44(-4.20%) |
Sep 08, 2006 | 35.57 | 35.75 | 34.36 | 34.42 | 10,658 | -0.96(-2.71%) |
Sep 07, 2006 | 35.30 | 35.57 | 34.89 | 35.38 | 18,095 | -0.10(-0.30%) |
Sep 06, 2006 | 36.38 | 36.45 | 35.44 | 35.48 | 14,005 | -1.40(-3.81%) |
Sep 05, 2006 | 36.20 | 36.94 | 36.20 | 36.89 | 48,832 | +0.86(+2.37%) |
Sep 01, 2006 | 35.64 | 36.16 | 35.53 | 36.03 | 5,081 | +0.57(+1.62%) |
Aug 31, 2006 | 35.57 | 35.91 | 35.22 | 35.46 | 32,100 | -0.10(-0.29%) |
Aug 30, 2006 | 36.07 | 36.07 | 35.10 | 35.57 | 26,399 | -0.58(-1.61%) |
Aug 29, 2006 | 35.50 | 36.15 | 35.34 | 36.15 | 17,227 | +0.41(+1.15%) |
Aug 28, 2006 | 36.08 | 36.39 | 35.70 | 35.73 | 16,236 | -0.96(-2.62%) |
Aug 25, 2006 | 36.75 | 36.79 | 36.60 | 36.69 | 6,816 | +0.46(+1.27%) |
Aug 24, 2006 | 35.98 | 36.23 | 35.90 | 36.23 | 10,411 | +0.19(+0.51%) |
Aug 23, 2006 | 36.79 | 36.83 | 35.96 | 36.05 | 49,204 | -0.69(-1.89%) |
Aug 22, 2006 | 36.69 | 36.82 | 36.60 | 36.74 | 5,701 | +0.10(+0.29%) |
Aug 21, 2006 | 36.46 | 36.69 | 36.40 | 36.64 | 7,560 | +0.24(+0.66%) |
Aug 18, 2006 | 35.98 | 36.40 | 35.59 | 36.40 | 11,030 | +0.83(+2.34%) |
Aug 17, 2006 | 36.19 | 36.19 | 35.31 | 35.57 | 15,120 | -0.57(-1.59%) |
Aug 16, 2006 | 35.94 | 36.58 | 35.94 | 36.14 | 11,650 | +0.20(+0.56%) |
Aug 15, 2006 | 35.62 | 35.94 | 35.49 | 35.94 | 12,022 | +0.56(+1.57%) |
Aug 14, 2006 | 35.90 | 35.90 | 35.22 | 35.38 | 7,064 | -0.75(-2.07%) |
Aug 11, 2006 | 36.39 | 36.45 | 35.90 | 36.13 | 5,205 | -0.34(-0.94%) |
Aug 10, 2006 | 36.11 | 36.53 | 35.92 | 36.47 | 7,312 | -0.13(-0.35%) |
Aug 09, 2006 | 37.04 | 37.22 | 36.53 | 36.60 | 27,886 | -0.02(-0.04%) |
Aug 08, 2006 | 37.03 | 37.40 | 36.56 | 36.61 | 10,782 | -0.53(-1.43%) |
Aug 07, 2006 | 37.03 | 37.48 | 36.83 | 37.15 | 8,675 | +0.31(+0.85%) |
Aug 04, 2006 | 37.92 | 38.08 | 36.52 | 36.83 | 10,658 | -0.93(-2.46%) |
Aug 03, 2006 | 37.65 | 38.07 | 37.36 | 37.76 | 11,526 | -0.50(-1.31%) |
Aug 02, 2006 | 38.45 | 39.00 | 37.83 | 38.26 | 18,591 | +0.44(+1.15%) |