Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.23 | 30.45 | 29.77 | 30.23 | 941,300 | +0.08(+0.25%) |
Oct 30, 2006 | 29.57 | 30.35 | 29.55 | 30.15 | 625,100 | +0.25(+0.84%) |
Oct 27, 2006 | 30.93 | 31.03 | 29.77 | 29.90 | 874,900 | -1.22(-3.92%) |
Oct 26, 2006 | 30.92 | 31.18 | 30.25 | 31.12 | 808,200 | +0.32(+1.06%) |
Oct 25, 2006 | 30.10 | 30.96 | 29.68 | 30.80 | 1,191,400 | -0.24(-0.79%) |
Oct 24, 2006 | 29.78 | 31.07 | 29.73 | 31.04 | 649,800 | +1.13(+3.80%) |
Oct 23, 2006 | 29.55 | 30.25 | 29.50 | 29.91 | 719,800 | +0.16(+0.52%) |
Oct 20, 2006 | 30.25 | 30.30 | 29.41 | 29.75 | 705,200 | -0.38(-1.24%) |
Oct 19, 2006 | 29.09 | 30.16 | 28.95 | 30.12 | 686,300 | +1.16(+3.99%) |
Oct 18, 2006 | 29.54 | 29.62 | 28.71 | 28.97 | 466,100 | -0.37(-1.24%) |
Oct 17, 2006 | 29.35 | 29.38 | 28.71 | 29.34 | 747,000 | -0.14(-0.47%) |
Oct 16, 2006 | 28.14 | 29.48 | 28.14 | 29.48 | 806,700 | +1.43(+5.08%) |
Oct 13, 2006 | 27.80 | 28.45 | 27.80 | 28.05 | 571,000 | +0.45(+1.63%) |
Oct 12, 2006 | 26.86 | 27.75 | 26.70 | 27.60 | 726,000 | +0.89(+3.31%) |
Oct 11, 2006 | 26.92 | 27.38 | 26.45 | 26.71 | 1,041,000 | -0.41(-1.49%) |
Oct 10, 2006 | 26.25 | 27.49 | 26.14 | 27.12 | 830,400 | +0.75(+2.84%) |
Oct 09, 2006 | 26.88 | 27.17 | 26.29 | 26.37 | 496,800 | -0.25(-0.94%) |
Oct 06, 2006 | 26.43 | 26.84 | 26.07 | 26.62 | 574,900 | +0.07(+0.26%) |
Oct 05, 2006 | 25.95 | 26.64 | 25.95 | 26.55 | 838,200 | +1.05(+4.12%) |
Oct 04, 2006 | 25.25 | 25.75 | 24.92 | 25.50 | 1,420,000 | +0.32(+1.25%) |
Oct 03, 2006 | 26.17 | 26.20 | 25.09 | 25.18 | 1,105,200 | -1.07(-4.06%) |
Oct 02, 2006 | 26.75 | 26.80 | 26.05 | 26.25 | 627,000 | -0.60(-2.23%) |
Sep 29, 2006 | 26.01 | 27.18 | 26.01 | 26.85 | 377,900 | +0.16(+0.58%) |
Sep 28, 2006 | 26.65 | 27.29 | 26.56 | 26.70 | 685,000 | -0.04(-0.17%) |
Sep 27, 2006 | 26.38 | 26.93 | 25.91 | 26.74 | 802,000 | +0.57(+2.18%) |
Sep 26, 2006 | 25.52 | 26.31 | 25.38 | 26.17 | 633,700 | +0.53(+2.07%) |
Sep 25, 2006 | 25.60 | 25.83 | 24.92 | 25.64 | 1,180,800 | -0.25(-0.95%) |
Sep 22, 2006 | 26.35 | 26.52 | 25.62 | 25.89 | 954,100 | -0.26(-0.99%) |
Sep 21, 2006 | 26.30 | 27.09 | 26.05 | 26.14 | 1,362,600 | +0.02(+0.06%) |
Sep 20, 2006 | 26.19 | 26.70 | 26.05 | 26.13 | 1,116,100 | -0.26(-0.99%) |
Sep 19, 2006 | 26.75 | 27.04 | 26.10 | 26.39 | 2,216,100 | -0.29(-1.07%) |
Sep 18, 2006 | 27.60 | 28.04 | 26.62 | 26.68 | 1,965,800 | -0.84(-3.07%) |
Sep 15, 2006 | 26.88 | 27.78 | 26.51 | 27.52 | 1,126,400 | +0.16(+0.57%) |
Sep 14, 2006 | 27.87 | 28.18 | 27.11 | 27.36 | 834,500 | -0.71(-2.51%) |
Sep 13, 2006 | 28.34 | 28.71 | 27.97 | 28.07 | 1,196,200 | -0.11(-0.41%) |
Sep 12, 2006 | 28.05 | 28.59 | 27.75 | 28.18 | 581,000 | +0.18(+0.64%) |
Sep 11, 2006 | 28.81 | 28.81 | 27.73 | 28.00 | 983,800 | -1.25(-4.27%) |
Sep 08, 2006 | 30.25 | 30.57 | 29.23 | 29.25 | 602,000 | -0.98(-3.23%) |
Sep 07, 2006 | 30.18 | 30.66 | 29.63 | 30.23 | 743,700 | -0.25(-0.80%) |
Sep 06, 2006 | 30.76 | 31.17 | 30.25 | 30.48 | 874,500 | -0.65(-2.10%) |
Sep 05, 2006 | 29.68 | 31.26 | 29.62 | 31.13 | 929,500 | +1.55(+5.24%) |
Sep 01, 2006 | 29.48 | 30.00 | 29.45 | 29.58 | 819,600 | +0.17(+0.58%) |
Aug 31, 2006 | 28.90 | 29.70 | 28.65 | 29.41 | 1,087,300 | +0.41(+1.41%) |
Aug 30, 2006 | 30.10 | 30.10 | 28.98 | 29.00 | 1,991,800 | -1.10(-3.65%) |
Aug 29, 2006 | 30.15 | 30.21 | 29.75 | 30.10 | 1,559,900 | -0.51(-1.67%) |
Aug 28, 2006 | 30.75 | 31.08 | 30.40 | 30.61 | 652,600 | -0.34(-1.10%) |
Aug 25, 2006 | 31.59 | 31.59 | 30.36 | 30.95 | 1,317,400 | -0.64(-2.03%) |
Aug 24, 2006 | 31.37 | 31.71 | 30.90 | 31.59 | 619,600 | +0.34(+1.10%) |
Aug 23, 2006 | 31.71 | 31.80 | 30.55 | 31.25 | 580,100 | -0.46(-1.45%) |
Aug 22, 2006 | 31.12 | 31.80 | 31.12 | 31.70 | 438,300 | +0.58(+1.86%) |
Aug 21, 2006 | 31.10 | 31.43 | 30.80 | 31.12 | 324,400 | +0.14(+0.44%) |
Aug 18, 2006 | 30.40 | 31.14 | 30.10 | 30.99 | 389,600 | +0.71(+2.36%) |
Aug 17, 2006 | 30.94 | 31.07 | 29.98 | 30.27 | 471,200 | -0.96(-3.07%) |
Aug 16, 2006 | 31.16 | 31.67 | 30.88 | 31.23 | 426,000 | +0.19(+0.61%) |
Aug 15, 2006 | 30.80 | 31.14 | 30.41 | 31.05 | 456,700 | +0.63(+2.07%) |
Aug 14, 2006 | 30.70 | 30.92 | 30.22 | 30.41 | 551,200 | -0.43(-1.39%) |
Aug 11, 2006 | 31.50 | 31.69 | 30.57 | 30.84 | 412,900 | -0.70(-2.22%) |
Aug 10, 2006 | 31.05 | 31.61 | 30.55 | 31.55 | 524,200 | +0.22(+0.70%) |
Aug 09, 2006 | 32.22 | 32.52 | 31.30 | 31.32 | 651,400 | -0.71(-2.23%) |
Aug 08, 2006 | 32.30 | 32.80 | 31.88 | 32.04 | 641,400 | -0.49(-1.51%) |
Aug 07, 2006 | 32.51 | 32.98 | 32.02 | 32.53 | 567,300 | +0.15(+0.46%) |
Aug 04, 2006 | 33.05 | 33.09 | 32.03 | 32.38 | 907,900 | -0.28(-0.87%) |
Aug 03, 2006 | 32.19 | 32.85 | 32.17 | 32.66 | 1,459,700 | -0.02(-0.08%) |
Aug 02, 2006 | 32.31 | 32.95 | 32.25 | 32.69 | 1,221,000 | +0.88(+2.77%) |