Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.36 | 34.48 | 34.17 | 34.27 | 517,772 | -0.16(-0.47%) |
Oct 30, 2006 | 34.25 | 34.48 | 34.10 | 34.43 | 651,023 | +0.07(+0.21%) |
Oct 27, 2006 | 34.80 | 34.80 | 34.31 | 34.36 | 843,832 | -0.52(-1.50%) |
Oct 26, 2006 | 34.85 | 34.98 | 34.50 | 34.88 | 557,431 | +0.09(+0.27%) |
Oct 25, 2006 | 34.76 | 34.98 | 34.46 | 34.79 | 1,121,587 | -0.04(-0.13%) |
Oct 24, 2006 | 34.41 | 35.23 | 34.37 | 34.83 | 1,715,797 | +0.50(+1.46%) |
Oct 23, 2006 | 33.34 | 35.12 | 33.25 | 34.33 | 2,649,379 | +1.90(+5.87%) |
Oct 20, 2006 | 32.79 | 32.83 | 32.25 | 32.43 | 519,693 | -0.35(-1.07%) |
Oct 19, 2006 | 32.68 | 33.05 | 32.62 | 32.78 | 519,556 | -0.02(-0.07%) |
Oct 18, 2006 | 33.16 | 33.48 | 32.78 | 32.80 | 613,284 | -0.36(-1.10%) |
Oct 17, 2006 | 33.16 | 33.33 | 32.79 | 33.16 | 737,066 | +0.00(+0.00%) |
Oct 16, 2006 | 32.79 | 33.20 | 32.76 | 33.16 | 569,645 | +0.23(+0.69%) |
Oct 13, 2006 | 32.92 | 32.97 | 32.76 | 32.94 | 445,588 | +0.02(+0.07%) |
Oct 12, 2006 | 33.04 | 33.08 | 32.74 | 32.92 | 396,871 | -0.11(-0.33%) |
Oct 11, 2006 | 33.17 | 33.18 | 32.78 | 33.02 | 487,032 | -0.15(-0.44%) |
Oct 10, 2006 | 32.76 | 33.19 | 32.72 | 33.17 | 518,869 | +0.31(+0.95%) |
Oct 09, 2006 | 32.76 | 32.94 | 32.56 | 32.86 | 191,848 | +0.10(+0.31%) |
Oct 06, 2006 | 32.79 | 32.79 | 32.44 | 32.76 | 236,860 | -0.04(-0.11%) |
Oct 05, 2006 | 32.55 | 32.86 | 32.55 | 32.79 | 455,057 | +0.15(+0.45%) |
Oct 04, 2006 | 32.12 | 32.67 | 32.12 | 32.65 | 380,678 | +0.34(+1.06%) |
Oct 03, 2006 | 32.54 | 32.65 | 32.24 | 32.30 | 340,744 | -0.21(-0.65%) |
Oct 02, 2006 | 32.51 | 32.76 | 32.35 | 32.51 | 362,838 | +0.05(+0.16%) |
Sep 29, 2006 | 32.01 | 32.49 | 32.01 | 32.46 | 607,246 | +0.35(+1.09%) |
Sep 28, 2006 | 32.35 | 32.45 | 31.61 | 32.11 | 399,616 | -0.15(-0.47%) |
Sep 27, 2006 | 32.21 | 32.36 | 32.11 | 32.27 | 485,385 | -0.05(-0.16%) |
Sep 26, 2006 | 32.14 | 32.40 | 32.04 | 32.32 | 321,257 | +0.23(+0.70%) |
Sep 25, 2006 | 31.53 | 32.14 | 31.53 | 32.09 | 738,164 | +0.55(+1.73%) |
Sep 22, 2006 | 31.77 | 31.77 | 31.39 | 31.55 | 295,869 | -0.23(-0.71%) |
Sep 21, 2006 | 32.40 | 32.46 | 31.63 | 31.77 | 753,671 | -0.51(-1.58%) |
Sep 20, 2006 | 32.10 | 32.71 | 32.06 | 32.28 | 476,740 | +0.18(+0.57%) |
Sep 19, 2006 | 32.08 | 32.21 | 31.66 | 32.10 | 730,479 | -0.07(-0.23%) |
Sep 18, 2006 | 32.47 | 32.57 | 32.06 | 32.17 | 435,707 | -0.35(-1.08%) |
Sep 15, 2006 | 32.78 | 32.91 | 32.52 | 32.52 | 980,514 | +0.03(+0.09%) |
Sep 14, 2006 | 32.36 | 32.61 | 32.10 | 32.49 | 513,929 | +0.13(+0.41%) |
Sep 13, 2006 | 32.14 | 32.48 | 32.11 | 32.36 | 473,446 | +0.12(+0.36%) |
Sep 12, 2006 | 31.71 | 32.30 | 31.71 | 32.24 | 466,722 | +0.56(+1.77%) |
Sep 11, 2006 | 31.58 | 31.89 | 31.51 | 31.68 | 302,731 | +0.09(+0.28%) |
Sep 08, 2006 | 31.58 | 31.75 | 31.48 | 31.60 | 236,037 | +0.12(+0.39%) |
Sep 07, 2006 | 31.34 | 31.78 | 31.16 | 31.47 | 274,187 | +0.03(+0.09%) |
Sep 06, 2006 | 31.63 | 31.78 | 31.42 | 31.44 | 315,768 | -0.24(-0.76%) |
Sep 05, 2006 | 31.83 | 32.00 | 31.59 | 31.68 | 399,890 | -0.23(-0.71%) |
Sep 01, 2006 | 31.92 | 32.11 | 31.87 | 31.91 | 370,386 | +0.07(+0.21%) |
Aug 31, 2006 | 31.58 | 32.00 | 31.58 | 31.84 | 369,699 | +0.14(+0.44%) |
Aug 30, 2006 | 31.62 | 31.84 | 31.62 | 31.71 | 286,400 | +0.09(+0.30%) |
Aug 29, 2006 | 31.26 | 31.72 | 31.09 | 31.61 | 510,087 | +0.41(+1.31%) |
Aug 28, 2006 | 30.86 | 31.25 | 30.86 | 31.20 | 275,422 | +0.36(+1.16%) |
Aug 25, 2006 | 30.86 | 30.93 | 30.55 | 30.85 | 213,531 | +0.03(+0.09%) |
Aug 24, 2006 | 31.26 | 31.38 | 30.59 | 30.82 | 381,639 | -0.46(-1.47%) |
Aug 23, 2006 | 31.12 | 31.44 | 30.98 | 31.28 | 391,245 | +0.30(+0.96%) |
Aug 22, 2006 | 30.71 | 31.11 | 30.71 | 30.98 | 294,497 | +0.26(+0.85%) |
Aug 21, 2006 | 30.75 | 30.86 | 30.56 | 30.71 | 431,591 | -0.31(-0.99%) |
Aug 18, 2006 | 30.99 | 31.23 | 30.72 | 31.02 | 279,813 | +0.07(+0.21%) |
Aug 17, 2006 | 30.85 | 31.34 | 30.85 | 30.96 | 468,643 | -0.23(-0.72%) |
Aug 16, 2006 | 31.28 | 31.28 | 30.76 | 31.18 | 836,147 | -0.11(-0.35%) |
Aug 15, 2006 | 30.63 | 31.34 | 30.63 | 31.29 | 329,765 | +0.81(+2.65%) |
Aug 14, 2006 | 30.78 | 31.37 | 30.45 | 30.48 | 441,471 | -0.17(-0.57%) |
Aug 11, 2006 | 30.46 | 30.74 | 30.41 | 30.66 | 363,661 | +0.13(+0.43%) |
Aug 10, 2006 | 30.03 | 30.61 | 30.02 | 30.53 | 413,751 | +0.50(+1.65%) |
Aug 09, 2006 | 30.73 | 30.82 | 29.99 | 30.03 | 509,400 | -0.57(-1.86%) |
Aug 08, 2006 | 30.64 | 30.83 | 30.42 | 30.60 | 660,766 | +0.13(+0.43%) |
Aug 07, 2006 | 30.68 | 30.68 | 30.26 | 30.47 | 335,392 | -0.14(-0.45%) |
Aug 04, 2006 | 30.76 | 31.05 | 30.31 | 30.61 | 495,128 | +0.01(+0.02%) |
Aug 03, 2006 | 30.44 | 30.79 | 30.13 | 30.60 | 560,313 | +0.17(+0.55%) |
Aug 02, 2006 | 30.54 | 30.68 | 30.28 | 30.43 | 369,562 | -0.10(-0.33%) |