Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 35.94 | 36.34 | 35.22 | 36.09 | 238,600 | +0.15(+0.42%) |
Oct 30, 2006 | 35.54 | 36.13 | 35.12 | 35.94 | 220,800 | +0.30(+0.84%) |
Oct 27, 2006 | 36.40 | 36.60 | 35.64 | 35.64 | 193,500 | -0.89(-2.44%) |
Oct 26, 2006 | 36.55 | 37.00 | 35.65 | 36.53 | 185,700 | +0.13(+0.36%) |
Oct 25, 2006 | 35.40 | 36.95 | 35.15 | 36.40 | 257,000 | +0.90(+2.54%) |
Oct 24, 2006 | 33.94 | 35.74 | 33.76 | 35.50 | 482,800 | +1.61(+4.75%) |
Oct 23, 2006 | 34.71 | 34.80 | 33.48 | 33.89 | 269,500 | -0.82(-2.36%) |
Oct 20, 2006 | 35.36 | 35.36 | 34.55 | 34.71 | 240,700 | -0.40(-1.14%) |
Oct 19, 2006 | 33.65 | 35.25 | 33.65 | 35.11 | 244,100 | +1.54(+4.59%) |
Oct 18, 2006 | 34.20 | 34.20 | 33.14 | 33.57 | 316,700 | -0.63(-1.84%) |
Oct 17, 2006 | 34.72 | 34.89 | 33.87 | 34.20 | 205,800 | -0.77(-2.20%) |
Oct 16, 2006 | 34.26 | 35.33 | 34.26 | 34.97 | 496,700 | +0.72(+2.10%) |
Oct 13, 2006 | 33.30 | 34.50 | 33.30 | 34.25 | 272,900 | +1.14(+3.44%) |
Oct 12, 2006 | 32.30 | 33.20 | 32.30 | 33.11 | 296,400 | +0.93(+2.89%) |
Oct 11, 2006 | 33.00 | 33.31 | 31.81 | 32.18 | 244,100 | -0.74(-2.25%) |
Oct 10, 2006 | 32.00 | 33.15 | 31.85 | 32.92 | 269,800 | +0.86(+2.68%) |
Oct 09, 2006 | 32.80 | 33.06 | 32.04 | 32.06 | 202,100 | -0.64(-1.96%) |
Oct 06, 2006 | 32.95 | 32.96 | 32.06 | 32.70 | 240,500 | -0.33(-1.00%) |
Oct 05, 2006 | 32.10 | 33.20 | 32.08 | 33.03 | 324,400 | +1.35(+4.26%) |
Oct 04, 2006 | 30.99 | 31.69 | 30.47 | 31.68 | 427,600 | +0.73(+2.36%) |
Oct 03, 2006 | 32.15 | 32.15 | 30.95 | 30.95 | 445,800 | -1.35(-4.18%) |
Oct 02, 2006 | 33.40 | 33.40 | 32.00 | 32.30 | 473,000 | -1.20(-3.58%) |
Sep 29, 2006 | 33.72 | 34.20 | 33.35 | 33.50 | 275,400 | -0.22(-0.65%) |
Sep 28, 2006 | 34.01 | 34.38 | 33.55 | 33.72 | 284,700 | -0.28(-0.82%) |
Sep 27, 2006 | 33.30 | 34.10 | 33.18 | 34.00 | 484,700 | +1.04(+3.16%) |
Sep 26, 2006 | 32.28 | 33.25 | 31.49 | 32.96 | 378,400 | +0.68(+2.11%) |
Sep 25, 2006 | 31.53 | 32.50 | 30.50 | 32.28 | 463,900 | +0.75(+2.38%) |
Sep 22, 2006 | 32.95 | 32.95 | 31.26 | 31.53 | 321,900 | -1.35(-4.11%) |
Sep 21, 2006 | 32.62 | 33.86 | 32.53 | 32.88 | 271,700 | +0.38(+1.17%) |
Sep 20, 2006 | 33.70 | 34.17 | 32.46 | 32.50 | 369,100 | -1.28(-3.79%) |
Sep 19, 2006 | 34.39 | 34.49 | 33.17 | 33.78 | 488,300 | -0.62(-1.80%) |
Sep 18, 2006 | 32.51 | 34.40 | 31.92 | 34.40 | 749,300 | +2.24(+6.97%) |
Sep 15, 2006 | 32.03 | 32.32 | 31.66 | 32.16 | 451,200 | +0.38(+1.20%) |
Sep 14, 2006 | 32.72 | 32.72 | 31.50 | 31.78 | 386,000 | -0.97(-2.96%) |
Sep 13, 2006 | 31.35 | 32.97 | 31.35 | 32.75 | 894,200 | +1.62(+5.20%) |
Sep 12, 2006 | 31.46 | 32.05 | 30.78 | 31.13 | 302,000 | -0.10(-0.32%) |
Sep 11, 2006 | 32.59 | 32.59 | 30.85 | 31.23 | 397,300 | -1.36(-4.17%) |
Sep 08, 2006 | 33.92 | 34.09 | 32.59 | 32.59 | 327,800 | -1.32(-3.89%) |
Sep 07, 2006 | 34.00 | 34.52 | 33.60 | 33.91 | 206,300 | -0.17(-0.50%) |
Sep 06, 2006 | 35.00 | 35.05 | 33.94 | 34.08 | 628,400 | -0.85(-2.43%) |
Sep 05, 2006 | 34.10 | 35.09 | 34.10 | 34.93 | 289,000 | +0.94(+2.77%) |
Sep 01, 2006 | 33.70 | 34.14 | 33.61 | 33.99 | 180,400 | +0.38(+1.13%) |
Aug 31, 2006 | 33.40 | 33.97 | 33.32 | 33.61 | 226,500 | +0.36(+1.08%) |
Aug 30, 2006 | 33.71 | 33.95 | 32.97 | 33.25 | 240,400 | -0.45(-1.34%) |
Aug 29, 2006 | 32.50 | 33.98 | 31.90 | 33.70 | 541,100 | +1.20(+3.69%) |
Aug 28, 2006 | 32.05 | 32.85 | 32.05 | 32.50 | 230,800 | -0.05(-0.15%) |
Aug 25, 2006 | 32.45 | 32.85 | 32.01 | 32.55 | 358,000 | +0.35(+1.09%) |
Aug 24, 2006 | 32.50 | 32.73 | 32.04 | 32.20 | 347,100 | -0.20(-0.62%) |
Aug 23, 2006 | 33.35 | 33.50 | 32.02 | 32.40 | 227,800 | -0.95(-2.85%) |
Aug 22, 2006 | 33.34 | 33.57 | 33.09 | 33.35 | 254,700 | -0.03(-0.09%) |
Aug 21, 2006 | 33.70 | 34.07 | 33.15 | 33.38 | 174,100 | -0.20(-0.60%) |
Aug 18, 2006 | 33.11 | 33.70 | 32.82 | 33.58 | 135,700 | +0.64(+1.94%) |
Aug 17, 2006 | 34.06 | 34.20 | 32.82 | 32.94 | 239,500 | -1.22(-3.57%) |
Aug 16, 2006 | 33.45 | 34.57 | 33.34 | 34.16 | 232,400 | +0.88(+2.64%) |
Aug 15, 2006 | 33.43 | 33.68 | 32.77 | 33.28 | 350,600 | +0.10(+0.30%) |
Aug 14, 2006 | 34.49 | 34.55 | 32.82 | 33.18 | 370,600 | -1.25(-3.63%) |
Aug 11, 2006 | 35.10 | 35.15 | 34.19 | 34.43 | 223,000 | -0.72(-2.05%) |
Aug 10, 2006 | 35.10 | 35.31 | 34.31 | 35.15 | 206,000 | -0.13(-0.37%) |
Aug 09, 2006 | 35.57 | 35.99 | 35.04 | 35.28 | 337,200 | -0.12(-0.34%) |
Aug 08, 2006 | 35.98 | 36.71 | 35.20 | 35.40 | 289,600 | -0.58(-1.61%) |
Aug 07, 2006 | 35.20 | 36.19 | 34.76 | 35.98 | 313,800 | +0.83(+2.36%) |
Aug 04, 2006 | 36.15 | 36.63 | 34.87 | 35.15 | 455,200 | -1.00(-2.77%) |
Aug 03, 2006 | 35.37 | 36.74 | 34.72 | 36.15 | 373,500 | +0.79(+2.23%) |
Aug 02, 2006 | 35.30 | 36.31 | 35.02 | 35.36 | 427,300 | +0.39(+1.12%) |