Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 33.53 | 33.66 | 33.38 | 33.52 | 454,312 | +0.14(+0.41%) |
Oct 30, 2006 | 33.28 | 33.48 | 33.22 | 33.38 | 460,307 | +0.09(+0.26%) |
Oct 27, 2006 | 33.43 | 33.51 | 33.16 | 33.30 | 774,794 | -0.27(-0.79%) |
Oct 26, 2006 | 33.21 | 33.63 | 33.05 | 33.56 | 912,838 | +0.19(+0.57%) |
Oct 25, 2006 | 33.21 | 33.38 | 33.12 | 33.37 | 887,724 | +0.02(+0.06%) |
Oct 24, 2006 | 33.29 | 33.40 | 33.24 | 33.35 | 896,311 | -0.15(-0.44%) |
Oct 23, 2006 | 33.27 | 33.54 | 33.22 | 33.50 | 366,496 | +0.16(+0.48%) |
Oct 20, 2006 | 33.34 | 33.44 | 33.00 | 33.34 | 295,692 | -0.02(-0.07%) |
Oct 19, 2006 | 33.25 | 33.43 | 33.19 | 33.37 | 405,543 | +0.11(+0.33%) |
Oct 18, 2006 | 33.16 | 33.27 | 33.05 | 33.25 | 822,591 | +0.37(+1.13%) |
Oct 17, 2006 | 32.79 | 32.99 | 32.66 | 32.88 | 744,658 | -0.65(-1.95%) |
Oct 16, 2006 | 33.51 | 33.60 | 33.41 | 33.54 | 497,410 | +0.05(+0.15%) |
Oct 13, 2006 | 33.25 | 33.54 | 33.16 | 33.49 | 510,048 | +0.11(+0.33%) |
Oct 12, 2006 | 32.86 | 33.48 | 32.79 | 33.38 | 892,099 | +0.66(+2.02%) |
Oct 11, 2006 | 32.64 | 32.96 | 32.60 | 32.72 | 632,700 | +0.01(+0.02%) |
Oct 10, 2006 | 32.32 | 32.75 | 32.21 | 32.71 | 908,625 | -0.01(-0.04%) |
Oct 09, 2006 | 32.66 | 32.78 | 32.46 | 32.72 | 836,363 | +0.22(+0.66%) |
Oct 06, 2006 | 32.38 | 32.58 | 32.27 | 32.51 | 781,437 | +0.38(+1.19%) |
Oct 05, 2006 | 32.21 | 32.26 | 31.84 | 32.12 | 1,058,658 | -0.36(-1.12%) |
Oct 04, 2006 | 32.32 | 32.51 | 32.15 | 32.49 | 862,124 | +0.72(+2.25%) |
Oct 03, 2006 | 31.63 | 31.92 | 31.49 | 31.77 | 819,998 | -0.06(-0.19%) |
Oct 02, 2006 | 31.69 | 32.03 | 31.61 | 31.84 | 398,090 | +0.50(+1.60%) |
Sep 29, 2006 | 31.31 | 31.45 | 31.21 | 31.34 | 481,694 | +0.01(+0.02%) |
Sep 28, 2006 | 31.35 | 31.35 | 31.16 | 31.33 | 516,529 | +0.02(+0.06%) |
Sep 27, 2006 | 31.48 | 31.50 | 31.16 | 31.31 | 897,607 | -0.17(-0.53%) |
Sep 26, 2006 | 31.30 | 31.48 | 31.25 | 31.48 | 367,792 | +0.07(+0.22%) |
Sep 25, 2006 | 31.29 | 31.46 | 30.95 | 31.41 | 590,250 | +0.21(+0.67%) |
Sep 22, 2006 | 31.24 | 31.26 | 31.04 | 31.20 | 381,078 | -0.22(-0.71%) |
Sep 21, 2006 | 31.61 | 31.61 | 31.37 | 31.42 | 311,408 | -0.06(-0.18%) |
Sep 20, 2006 | 31.30 | 31.59 | 31.30 | 31.48 | 363,903 | +0.56(+1.82%) |
Sep 19, 2006 | 31.17 | 31.17 | 30.84 | 30.92 | 790,186 | -0.51(-1.63%) |
Sep 18, 2006 | 31.32 | 31.46 | 31.15 | 31.43 | 423,366 | -0.35(-1.11%) |
Sep 15, 2006 | 31.69 | 31.87 | 31.58 | 31.78 | 265,717 | +0.09(+0.27%) |
Sep 14, 2006 | 31.63 | 31.77 | 31.51 | 31.69 | 279,813 | +0.07(+0.21%) |
Sep 13, 2006 | 31.42 | 31.66 | 31.39 | 31.63 | 303,955 | +0.01(+0.04%) |
Sep 12, 2006 | 31.28 | 31.61 | 31.18 | 31.61 | 712,577 | +0.76(+2.46%) |
Sep 11, 2006 | 30.65 | 30.90 | 30.52 | 30.85 | 381,888 | +0.23(+0.75%) |
Sep 08, 2006 | 30.59 | 30.65 | 30.46 | 30.63 | 431,143 | -0.05(-0.16%) |
Sep 07, 2006 | 30.67 | 30.80 | 30.53 | 30.67 | 364,551 | -0.40(-1.29%) |
Sep 06, 2006 | 31.03 | 31.14 | 30.95 | 31.08 | 441,188 | -0.57(-1.81%) |
Sep 05, 2006 | 31.67 | 31.74 | 31.53 | 31.65 | 237,525 | -0.08(-0.25%) |
Sep 01, 2006 | 31.51 | 31.94 | 31.43 | 31.73 | 447,183 | +0.50(+1.60%) |
Aug 31, 2006 | 31.17 | 31.25 | 30.98 | 31.23 | 507,456 | -0.15(-0.47%) |
Aug 30, 2006 | 31.33 | 31.48 | 31.23 | 31.38 | 459,659 | +0.16(+0.51%) |
Aug 29, 2006 | 31.11 | 31.26 | 30.89 | 31.22 | 494,170 | +0.44(+1.44%) |
Aug 28, 2006 | 30.58 | 30.85 | 30.55 | 30.77 | 254,214 | +0.25(+0.81%) |
Aug 25, 2006 | 30.54 | 30.61 | 30.40 | 30.53 | 361,959 | +0.23(+0.77%) |
Aug 24, 2006 | 30.34 | 30.36 | 30.13 | 30.29 | 350,455 | -0.04(-0.14%) |
Aug 23, 2006 | 30.44 | 30.53 | 30.11 | 30.34 | 300,390 | -0.11(-0.36%) |
Aug 22, 2006 | 30.30 | 30.54 | 30.27 | 30.45 | 308,978 | -0.18(-0.58%) |
Aug 21, 2006 | 30.67 | 30.72 | 30.55 | 30.63 | 353,534 | +0.07(+0.24%) |
Aug 18, 2006 | 30.42 | 30.58 | 30.27 | 30.55 | 318,213 | -0.09(-0.28%) |
Aug 17, 2006 | 30.72 | 30.87 | 30.52 | 30.64 | 426,282 | -0.10(-0.32%) |
Aug 16, 2006 | 30.77 | 30.86 | 30.53 | 30.74 | 446,373 | -0.26(-0.84%) |
Aug 15, 2006 | 30.86 | 31.48 | 30.81 | 31.00 | 731,372 | +0.81(+2.68%) |
Aug 14, 2006 | 30.20 | 30.51 | 30.18 | 30.19 | 400,521 | +0.31(+1.05%) |
Aug 11, 2006 | 29.90 | 29.99 | 29.77 | 29.87 | 262,477 | -0.25(-0.84%) |
Aug 10, 2006 | 30.05 | 30.13 | 29.87 | 30.13 | 360,339 | -0.09(-0.29%) |
Aug 09, 2006 | 30.56 | 30.64 | 30.20 | 30.21 | 383,184 | +0.26(+0.87%) |
Aug 08, 2006 | 30.19 | 30.80 | 29.92 | 29.95 | 495,628 | +0.01(+0.02%) |
Aug 07, 2006 | 30.20 | 30.24 | 29.82 | 29.95 | 489,795 | +0.06(+0.21%) |
Aug 04, 2006 | 30.08 | 30.33 | 29.75 | 29.88 | 678,714 | +0.62(+2.11%) |
Aug 03, 2006 | 28.94 | 29.32 | 28.91 | 29.27 | 571,293 | -0.11(-0.38%) |
Aug 02, 2006 | 29.13 | 29.44 | 29.00 | 29.38 | 555,253 | +0.23(+0.80%) |