Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 33.03 | 33.15 | 32.48 | 32.81 | 479,628 | -0.07(-0.23%) |
Oct 30, 2006 | 32.77 | 32.92 | 32.58 | 32.89 | 289,711 | +0.09(+0.26%) |
Oct 27, 2006 | 33.11 | 33.22 | 32.70 | 32.80 | 344,848 | -0.32(-0.96%) |
Oct 26, 2006 | 32.83 | 33.12 | 32.75 | 33.12 | 317,763 | +0.44(+1.35%) |
Oct 25, 2006 | 32.30 | 32.68 | 32.30 | 32.68 | 442,386 | +0.33(+1.02%) |
Oct 24, 2006 | 32.07 | 32.38 | 31.94 | 32.35 | 494,460 | +0.25(+0.79%) |
Oct 23, 2006 | 32.01 | 32.26 | 31.96 | 32.09 | 723,553 | -0.04(-0.12%) |
Oct 20, 2006 | 32.24 | 32.32 | 32.03 | 32.13 | 310,347 | -0.11(-0.35%) |
Oct 19, 2006 | 32.41 | 32.53 | 32.21 | 32.24 | 543,793 | -0.17(-0.52%) |
Oct 18, 2006 | 32.56 | 32.60 | 32.25 | 32.41 | 759,022 | +0.00(+0.00%) |
Oct 17, 2006 | 32.82 | 32.82 | 32.20 | 32.41 | 689,375 | -0.40(-1.23%) |
Oct 16, 2006 | 33.12 | 33.13 | 32.73 | 32.81 | 499,781 | -0.18(-0.54%) |
Oct 13, 2006 | 32.95 | 33.25 | 32.87 | 32.99 | 657,292 | +0.12(+0.36%) |
Oct 12, 2006 | 32.61 | 32.88 | 32.61 | 32.87 | 435,776 | +0.33(+1.01%) |
Oct 11, 2006 | 32.58 | 32.79 | 32.40 | 32.55 | 390,957 | -0.03(-0.10%) |
Oct 10, 2006 | 32.71 | 32.78 | 32.20 | 32.58 | 231,350 | -0.14(-0.44%) |
Oct 09, 2006 | 32.33 | 32.74 | 32.17 | 32.72 | 264,077 | +0.27(+0.82%) |
Oct 06, 2006 | 32.88 | 32.88 | 32.38 | 32.45 | 220,226 | -0.43(-1.30%) |
Oct 05, 2006 | 32.55 | 32.88 | 32.51 | 32.88 | 446,256 | +0.34(+1.05%) |
Oct 04, 2006 | 32.33 | 32.67 | 32.33 | 32.54 | 403,049 | +0.13(+0.40%) |
Oct 03, 2006 | 31.85 | 32.52 | 31.85 | 32.41 | 499,781 | +0.38(+1.18%) |
Oct 02, 2006 | 31.73 | 32.17 | 31.41 | 32.03 | 601,349 | -0.10(-0.31%) |
Sep 29, 2006 | 32.24 | 32.47 | 32.13 | 32.13 | 380,478 | -0.08(-0.25%) |
Sep 28, 2006 | 32.66 | 32.66 | 32.21 | 32.21 | 449,319 | -0.48(-1.46%) |
Sep 27, 2006 | 32.35 | 32.76 | 32.25 | 32.69 | 314,862 | +0.27(+0.84%) |
Sep 26, 2006 | 32.76 | 32.84 | 32.42 | 32.42 | 334,047 | -0.30(-0.93%) |
Sep 25, 2006 | 32.63 | 32.83 | 32.43 | 32.72 | 448,513 | +0.15(+0.46%) |
Sep 22, 2006 | 32.27 | 32.68 | 32.13 | 32.57 | 371,127 | +0.17(+0.54%) |
Sep 21, 2006 | 32.78 | 32.82 | 32.20 | 32.40 | 414,173 | -0.32(-0.99%) |
Sep 20, 2006 | 32.73 | 32.84 | 32.63 | 32.72 | 444,482 | +0.01(+0.02%) |
Sep 19, 2006 | 32.53 | 32.78 | 32.49 | 32.71 | 513,968 | +0.12(+0.36%) |
Sep 18, 2006 | 32.72 | 32.78 | 32.50 | 32.60 | 492,687 | -0.24(-0.74%) |
Sep 15, 2006 | 32.94 | 33.12 | 32.84 | 32.84 | 647,297 | -0.09(-0.28%) |
Sep 14, 2006 | 33.02 | 33.02 | 32.79 | 32.93 | 323,890 | -0.16(-0.49%) |
Sep 13, 2006 | 32.93 | 33.29 | 32.81 | 33.09 | 301,642 | +0.16(+0.49%) |
Sep 12, 2006 | 32.37 | 32.94 | 32.09 | 32.93 | 561,044 | +0.56(+1.74%) |
Sep 11, 2006 | 32.46 | 32.49 | 32.19 | 32.37 | 584,582 | -0.09(-0.29%) |
Sep 08, 2006 | 32.42 | 32.60 | 32.09 | 32.46 | 405,628 | +0.08(+0.25%) |
Sep 07, 2006 | 32.89 | 32.89 | 32.37 | 32.38 | 246,988 | -0.51(-1.55%) |
Sep 06, 2006 | 32.91 | 32.98 | 32.69 | 32.89 | 390,635 | -0.06(-0.19%) |
Sep 05, 2006 | 32.65 | 32.97 | 32.54 | 32.95 | 434,648 | +0.30(+0.91%) |
Sep 01, 2006 | 32.96 | 33.00 | 32.61 | 32.65 | 357,101 | -0.32(-0.96%) |
Aug 31, 2006 | 33.00 | 33.16 | 32.86 | 32.97 | 274,879 | +0.04(+0.11%) |
Aug 30, 2006 | 32.52 | 32.93 | 32.52 | 32.93 | 317,925 | +0.45(+1.37%) |
Aug 29, 2006 | 32.64 | 32.64 | 32.32 | 32.48 | 292,936 | -0.07(-0.23%) |
Aug 28, 2006 | 31.85 | 32.58 | 31.85 | 32.56 | 415,946 | +0.63(+1.96%) |
Aug 25, 2006 | 31.84 | 32.02 | 31.84 | 31.93 | 292,452 | +0.04(+0.12%) |
Aug 24, 2006 | 31.81 | 32.01 | 31.73 | 31.89 | 360,809 | +0.20(+0.63%) |
Aug 23, 2006 | 32.02 | 32.09 | 31.56 | 31.70 | 184,757 | -0.17(-0.53%) |
Aug 22, 2006 | 31.57 | 31.98 | 31.53 | 31.86 | 261,175 | +0.29(+0.92%) |
Aug 21, 2006 | 31.57 | 31.63 | 31.50 | 31.57 | 361,776 | -0.06(-0.20%) |
Aug 18, 2006 | 31.76 | 31.87 | 31.51 | 31.63 | 329,855 | -0.03(-0.10%) |
Aug 17, 2006 | 31.86 | 31.89 | 31.60 | 31.66 | 520,739 | -0.14(-0.43%) |
Aug 16, 2006 | 31.76 | 31.86 | 31.59 | 31.80 | 716,621 | +0.17(+0.53%) |
Aug 15, 2006 | 31.60 | 31.66 | 31.46 | 31.63 | 419,332 | +0.29(+0.91%) |
Aug 14, 2006 | 30.95 | 31.52 | 30.89 | 31.35 | 627,789 | +0.47(+1.51%) |
Aug 11, 2006 | 31.14 | 31.14 | 30.61 | 30.88 | 390,474 | -0.25(-0.82%) |
Aug 10, 2006 | 31.21 | 31.21 | 30.82 | 31.14 | 417,397 | -0.13(-0.42%) |
Aug 09, 2006 | 31.43 | 31.45 | 31.20 | 31.27 | 484,948 | -0.13(-0.41%) |
Aug 08, 2006 | 31.83 | 31.87 | 31.24 | 31.40 | 496,879 | -0.43(-1.36%) |
Aug 07, 2006 | 31.88 | 32.16 | 31.76 | 31.83 | 548,630 | -0.03(-0.10%) |
Aug 04, 2006 | 31.98 | 32.06 | 31.51 | 31.86 | 716,943 | +0.59(+1.88%) |
Aug 03, 2006 | 29.92 | 31.34 | 29.90 | 31.27 | 1,596,397 | +1.35(+4.52%) |
Aug 02, 2006 | 30.13 | 30.13 | 29.80 | 29.92 | 862,041 | -0.06(-0.19%) |