Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.77 | 35.39 | 33.97 | 34.25 | 842,200 | -1.25(-3.52%) |
Oct 30, 2006 | 36.50 | 36.69 | 34.57 | 35.50 | 218,900 | -1.66(-4.47%) |
Oct 27, 2006 | 36.20 | 37.44 | 36.20 | 37.16 | 227,700 | +0.76(+2.09%) |
Oct 26, 2006 | 36.00 | 36.80 | 35.87 | 36.40 | 281,000 | +0.55(+1.53%) |
Oct 25, 2006 | 34.40 | 35.97 | 33.84 | 35.85 | 294,100 | +1.25(+3.61%) |
Oct 24, 2006 | 33.56 | 34.60 | 33.33 | 34.60 | 258,700 | +0.55(+1.62%) |
Oct 23, 2006 | 32.08 | 34.20 | 32.08 | 34.05 | 469,300 | +1.66(+5.13%) |
Oct 20, 2006 | 32.99 | 32.99 | 32.20 | 32.39 | 130,000 | -0.33(-1.01%) |
Oct 19, 2006 | 31.69 | 33.00 | 31.64 | 32.72 | 184,600 | +1.08(+3.41%) |
Oct 18, 2006 | 32.14 | 32.41 | 31.53 | 31.64 | 157,500 | -0.16(-0.50%) |
Oct 17, 2006 | 32.75 | 32.81 | 31.65 | 31.80 | 88,300 | -0.78(-2.39%) |
Oct 16, 2006 | 31.95 | 32.58 | 31.85 | 32.58 | 219,600 | +0.57(+1.78%) |
Oct 13, 2006 | 31.72 | 32.03 | 31.42 | 32.01 | 142,900 | +0.77(+2.46%) |
Oct 12, 2006 | 30.74 | 31.46 | 30.74 | 31.24 | 200,600 | +0.11(+0.35%) |
Oct 11, 2006 | 32.18 | 32.18 | 30.85 | 31.13 | 180,800 | -0.92(-2.87%) |
Oct 10, 2006 | 31.85 | 32.27 | 31.67 | 32.05 | 153,500 | +0.03(+0.09%) |
Oct 09, 2006 | 32.25 | 32.75 | 32.00 | 32.02 | 90,100 | -0.14(-0.44%) |
Oct 06, 2006 | 32.62 | 32.92 | 32.08 | 32.16 | 105,800 | -0.56(-1.71%) |
Oct 05, 2006 | 32.91 | 33.20 | 31.71 | 32.72 | 158,800 | +1.04(+3.28%) |
Oct 04, 2006 | 31.16 | 31.95 | 30.47 | 31.68 | 212,500 | +0.22(+0.70%) |
Oct 03, 2006 | 32.30 | 32.59 | 31.29 | 31.46 | 226,600 | -1.36(-4.14%) |
Oct 02, 2006 | 33.56 | 33.91 | 32.69 | 32.82 | 106,400 | -0.73(-2.18%) |
Sep 29, 2006 | 33.90 | 34.08 | 33.19 | 33.55 | 93,600 | -0.34(-1.00%) |
Sep 28, 2006 | 33.50 | 34.35 | 33.50 | 33.89 | 125,600 | +0.54(+1.62%) |
Sep 27, 2006 | 33.13 | 33.51 | 32.30 | 33.35 | 238,600 | +0.42(+1.28%) |
Sep 26, 2006 | 32.20 | 33.32 | 32.20 | 32.93 | 162,700 | +0.27(+0.83%) |
Sep 25, 2006 | 32.10 | 32.69 | 31.64 | 32.66 | 237,700 | -0.06(-0.18%) |
Sep 22, 2006 | 33.55 | 33.78 | 32.56 | 32.72 | 180,100 | -0.67(-2.01%) |
Sep 21, 2006 | 32.75 | 33.90 | 32.75 | 33.39 | 239,500 | +0.84(+2.58%) |
Sep 20, 2006 | 33.01 | 33.85 | 32.51 | 32.55 | 293,500 | -0.97(-2.89%) |
Sep 19, 2006 | 34.36 | 34.60 | 33.30 | 33.52 | 180,300 | -0.83(-2.42%) |
Sep 18, 2006 | 34.29 | 34.86 | 33.54 | 34.35 | 217,900 | +0.67(+1.99%) |
Sep 15, 2006 | 33.20 | 34.04 | 33.02 | 33.68 | 259,800 | +0.26(+0.78%) |
Sep 14, 2006 | 34.30 | 34.71 | 33.39 | 33.42 | 193,800 | -0.63(-1.85%) |
Sep 13, 2006 | 33.50 | 34.47 | 33.50 | 34.05 | 172,900 | +0.41(+1.22%) |
Sep 12, 2006 | 33.30 | 35.00 | 33.30 | 33.64 | 165,000 | -0.18(-0.53%) |
Sep 11, 2006 | 33.50 | 34.28 | 33.20 | 33.82 | 221,700 | -0.44(-1.28%) |
Sep 08, 2006 | 33.80 | 35.09 | 33.80 | 34.26 | 142,300 | -0.58(-1.66%) |
Sep 07, 2006 | 35.17 | 35.89 | 34.54 | 34.84 | 296,000 | -0.85(-2.38%) |
Sep 06, 2006 | 37.14 | 37.14 | 35.66 | 35.69 | 231,900 | -1.57(-4.21%) |
Sep 05, 2006 | 38.12 | 38.12 | 37.04 | 37.26 | 264,700 | -0.87(-2.28%) |
Sep 01, 2006 | 37.77 | 38.59 | 37.77 | 38.13 | 138,500 | +0.36(+0.95%) |
Aug 31, 2006 | 38.01 | 38.10 | 37.36 | 37.77 | 106,900 | -0.08(-0.21%) |
Aug 30, 2006 | 38.04 | 38.39 | 37.54 | 37.85 | 189,800 | -0.20(-0.53%) |
Aug 29, 2006 | 38.00 | 38.12 | 36.80 | 38.05 | 283,000 | -0.18(-0.47%) |
Aug 28, 2006 | 38.20 | 38.30 | 37.70 | 38.23 | 92,300 | -0.10(-0.26%) |
Aug 25, 2006 | 38.30 | 38.98 | 38.30 | 38.33 | 149,200 | -0.03(-0.08%) |
Aug 24, 2006 | 38.60 | 39.00 | 38.15 | 38.36 | 153,900 | -0.43(-1.11%) |
Aug 23, 2006 | 39.20 | 39.47 | 38.71 | 38.79 | 147,200 | -0.33(-0.84%) |
Aug 22, 2006 | 38.60 | 39.12 | 38.50 | 39.12 | 92,200 | +0.47(+1.22%) |
Aug 21, 2006 | 39.10 | 39.40 | 38.22 | 38.65 | 197,700 | +0.11(+0.29%) |
Aug 18, 2006 | 38.98 | 39.24 | 38.25 | 38.54 | 122,000 | -0.31(-0.80%) |
Aug 17, 2006 | 38.30 | 38.89 | 38.14 | 38.85 | 171,100 | -0.08(-0.21%) |
Aug 16, 2006 | 39.00 | 39.60 | 38.56 | 38.93 | 139,800 | +0.14(+0.36%) |
Aug 15, 2006 | 38.61 | 39.14 | 38.29 | 38.79 | 150,400 | +0.38(+0.99%) |
Aug 14, 2006 | 39.08 | 39.08 | 37.93 | 38.41 | 202,400 | -0.75(-1.92%) |
Aug 11, 2006 | 39.64 | 39.75 | 39.07 | 39.16 | 68,700 | -0.48(-1.21%) |
Aug 10, 2006 | 40.00 | 40.02 | 39.32 | 39.64 | 151,000 | -0.56(-1.39%) |
Aug 09, 2006 | 39.40 | 40.38 | 39.34 | 40.20 | 252,200 | +1.17(+3.00%) |
Aug 08, 2006 | 38.28 | 39.20 | 38.27 | 39.03 | 260,200 | +0.75(+1.96%) |
Aug 07, 2006 | 38.16 | 38.75 | 38.13 | 38.28 | 220,800 | +0.32(+0.84%) |
Aug 04, 2006 | 37.75 | 38.19 | 37.54 | 37.96 | 114,700 | +0.13(+0.34%) |
Aug 03, 2006 | 36.98 | 38.47 | 36.98 | 37.83 | 299,300 | +0.18(+0.48%) |
Aug 02, 2006 | 37.22 | 37.68 | 36.97 | 37.65 | 182,400 | +1.27(+3.49%) |