Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.39 | 28.45 | 27.73 | 27.82 | 1,646,600 | -0.58(-2.06%) |
Oct 30, 2006 | 28.20 | 28.57 | 28.06 | 28.40 | 915,400 | +0.17(+0.60%) |
Oct 27, 2006 | 28.09 | 28.36 | 28.00 | 28.23 | 626,200 | -0.09(-0.34%) |
Oct 26, 2006 | 28.35 | 28.43 | 28.09 | 28.32 | 703,000 | +0.07(+0.27%) |
Oct 25, 2006 | 28.86 | 28.88 | 28.00 | 28.25 | 861,600 | -0.61(-2.11%) |
Oct 24, 2006 | 28.82 | 29.08 | 28.66 | 28.86 | 1,252,600 | +0.04(+0.12%) |
Oct 23, 2006 | 28.41 | 28.95 | 28.36 | 28.82 | 803,600 | +0.22(+0.77%) |
Oct 20, 2006 | 28.18 | 28.65 | 28.08 | 28.61 | 417,400 | +0.28(+0.99%) |
Oct 19, 2006 | 28.20 | 29.43 | 27.95 | 28.32 | 1,960,400 | +0.18(+0.62%) |
Oct 18, 2006 | 28.20 | 28.41 | 28.10 | 28.15 | 674,800 | +0.05(+0.18%) |
Oct 17, 2006 | 28.34 | 28.34 | 27.71 | 28.10 | 715,000 | -0.34(-1.20%) |
Oct 16, 2006 | 28.20 | 28.44 | 28.12 | 28.44 | 598,000 | +0.25(+0.87%) |
Oct 13, 2006 | 28.20 | 28.30 | 28.04 | 28.20 | 671,600 | -0.02(-0.09%) |
Oct 12, 2006 | 28.01 | 28.24 | 27.88 | 28.22 | 1,680,600 | +0.03(+0.11%) |
Oct 11, 2006 | 28.18 | 28.30 | 27.99 | 28.19 | 1,384,000 | +0.01(+0.04%) |
Oct 10, 2006 | 28.65 | 28.74 | 28.12 | 28.18 | 1,160,800 | -0.53(-1.85%) |
Oct 09, 2006 | 29.25 | 29.25 | 28.70 | 28.71 | 755,800 | -0.54(-1.83%) |
Oct 06, 2006 | 29.68 | 29.68 | 29.07 | 29.25 | 1,043,400 | -0.43(-1.47%) |
Oct 05, 2006 | 29.14 | 29.75 | 29.04 | 29.68 | 1,124,400 | +0.47(+1.61%) |
Oct 04, 2006 | 28.60 | 29.24 | 28.50 | 29.21 | 1,051,200 | +0.64(+2.26%) |
Oct 03, 2006 | 28.91 | 28.92 | 28.36 | 28.57 | 1,071,600 | -0.16(-0.56%) |
Oct 02, 2006 | 28.48 | 29.06 | 28.48 | 28.73 | 1,144,800 | -0.21(-0.73%) |
Sep 29, 2006 | 28.87 | 29.28 | 28.70 | 28.93 | 1,301,800 | +0.10(+0.35%) |
Sep 28, 2006 | 28.85 | 29.00 | 28.50 | 28.84 | 869,800 | -0.01(-0.03%) |
Sep 27, 2006 | 29.20 | 29.20 | 28.81 | 28.84 | 810,000 | -0.35(-1.18%) |
Sep 26, 2006 | 28.74 | 29.31 | 28.61 | 29.19 | 1,099,200 | +0.45(+1.57%) |
Sep 25, 2006 | 28.68 | 28.80 | 28.21 | 28.74 | 811,000 | +0.25(+0.88%) |
Sep 22, 2006 | 28.39 | 28.67 | 28.32 | 28.49 | 785,000 | -0.06(-0.21%) |
Sep 21, 2006 | 28.93 | 28.93 | 28.40 | 28.55 | 798,000 | -0.39(-1.36%) |
Sep 20, 2006 | 28.75 | 29.22 | 28.65 | 28.95 | 711,600 | +0.21(+0.75%) |
Sep 19, 2006 | 28.31 | 28.82 | 28.29 | 28.73 | 698,600 | +0.41(+1.43%) |
Sep 18, 2006 | 28.41 | 28.64 | 28.11 | 28.32 | 1,304,800 | -0.25(-0.87%) |
Sep 15, 2006 | 29.18 | 29.23 | 28.57 | 28.57 | 1,244,800 | -0.48(-1.64%) |
Sep 14, 2006 | 29.26 | 29.41 | 28.93 | 29.05 | 1,306,200 | -0.27(-0.92%) |
Sep 13, 2006 | 29.30 | 29.60 | 29.20 | 29.32 | 1,190,000 | +0.04(+0.12%) |
Sep 12, 2006 | 28.35 | 29.35 | 28.35 | 29.29 | 1,529,200 | +0.82(+2.88%) |
Sep 11, 2006 | 28.14 | 28.53 | 27.88 | 28.46 | 659,000 | +0.30(+1.08%) |
Sep 08, 2006 | 27.95 | 28.41 | 27.89 | 28.16 | 598,200 | +0.23(+0.82%) |
Sep 07, 2006 | 27.88 | 27.95 | 27.45 | 27.93 | 2,354,800 | -0.07(-0.27%) |
Sep 06, 2006 | 28.38 | 28.48 | 27.98 | 28.00 | 1,727,800 | -0.67(-2.32%) |
Sep 05, 2006 | 28.80 | 28.80 | 28.42 | 28.67 | 1,044,000 | -0.25(-0.86%) |
Sep 01, 2006 | 29.11 | 29.24 | 28.85 | 28.92 | 673,600 | -0.26(-0.89%) |
Aug 31, 2006 | 29.11 | 29.25 | 28.96 | 29.18 | 826,800 | +0.02(+0.07%) |
Aug 30, 2006 | 29.24 | 29.41 | 29.12 | 29.16 | 608,800 | -0.20(-0.66%) |
Aug 29, 2006 | 29.44 | 29.45 | 29.12 | 29.36 | 1,348,800 | -0.04(-0.14%) |
Aug 28, 2006 | 28.91 | 29.46 | 28.80 | 29.39 | 1,683,000 | +0.57(+1.96%) |
Aug 25, 2006 | 28.57 | 28.88 | 28.45 | 28.83 | 902,200 | +0.14(+0.49%) |
Aug 24, 2006 | 28.30 | 28.69 | 28.20 | 28.69 | 742,200 | +0.30(+1.04%) |
Aug 23, 2006 | 28.40 | 28.46 | 28.05 | 28.39 | 852,600 | +0.03(+0.11%) |
Aug 22, 2006 | 28.05 | 28.47 | 28.05 | 28.36 | 1,186,200 | +0.31(+1.12%) |
Aug 21, 2006 | 27.79 | 28.11 | 27.79 | 28.05 | 858,200 | +0.25(+0.90%) |
Aug 18, 2006 | 27.80 | 27.97 | 27.64 | 27.80 | 756,800 | +0.00(+0.02%) |
Aug 17, 2006 | 27.94 | 28.05 | 27.79 | 27.80 | 1,329,600 | -0.14(-0.50%) |
Aug 16, 2006 | 27.72 | 27.95 | 27.72 | 27.93 | 1,130,400 | +0.31(+1.14%) |
Aug 15, 2006 | 27.96 | 28.00 | 27.47 | 27.62 | 1,349,800 | -0.29(-1.02%) |
Aug 14, 2006 | 28.05 | 28.16 | 27.79 | 27.91 | 1,051,000 | -0.12(-0.43%) |
Aug 11, 2006 | 28.37 | 28.45 | 27.75 | 28.02 | 940,000 | -0.29(-1.02%) |
Aug 10, 2006 | 27.70 | 28.35 | 27.68 | 28.32 | 1,702,600 | +0.62(+2.22%) |
Aug 09, 2006 | 27.90 | 27.95 | 27.56 | 27.70 | 1,050,200 | -0.19(-0.68%) |
Aug 08, 2006 | 27.88 | 28.14 | 27.80 | 27.89 | 791,600 | +0.12(+0.43%) |
Aug 07, 2006 | 27.87 | 27.87 | 27.39 | 27.77 | 1,033,600 | -0.18(-0.63%) |
Aug 04, 2006 | 27.80 | 28.25 | 27.61 | 27.95 | 1,303,800 | +0.45(+1.62%) |
Aug 03, 2006 | 27.12 | 27.94 | 27.09 | 27.50 | 2,226,800 | +0.34(+1.25%) |
Aug 02, 2006 | 27.50 | 28.99 | 26.62 | 27.16 | 7,062,800 | +2.66(+10.83%) |