Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 32.85 | 33.45 | 32.00 | 32.21 | 52,700 | -0.57(-1.74%) |
Oct 30, 2006 | 32.00 | 33.00 | 30.25 | 32.78 | 124,800 | +1.03(+3.24%) |
Oct 27, 2006 | 31.27 | 32.35 | 31.10 | 31.75 | 94,500 | +0.53(+1.70%) |
Oct 26, 2006 | 30.83 | 31.22 | 30.47 | 31.22 | 190,800 | +0.82(+2.70%) |
Oct 25, 2006 | 30.35 | 30.57 | 30.35 | 30.40 | 25,800 | +0.20(+0.66%) |
Oct 24, 2006 | 29.90 | 30.20 | 29.78 | 30.20 | 11,700 | +0.28(+0.94%) |
Oct 23, 2006 | 29.99 | 30.19 | 29.76 | 29.92 | 20,500 | -0.07(-0.23%) |
Oct 20, 2006 | 30.16 | 30.21 | 29.95 | 29.99 | 26,400 | +0.00(+0.00%) |
Oct 19, 2006 | 30.10 | 30.99 | 29.65 | 29.99 | 115,400 | +0.02(+0.07%) |
Oct 18, 2006 | 30.25 | 30.25 | 29.88 | 29.97 | 98,700 | -0.28(-0.93%) |
Oct 17, 2006 | 29.88 | 30.71 | 29.82 | 30.25 | 366,200 | +0.75(+2.54%) |
Oct 16, 2006 | 29.50 | 29.53 | 29.38 | 29.50 | 19,000 | +0.08(+0.27%) |
Oct 13, 2006 | 29.60 | 29.69 | 29.09 | 29.42 | 35,700 | -0.18(-0.61%) |
Oct 12, 2006 | 29.65 | 29.70 | 29.52 | 29.60 | 234,700 | +0.00(+0.00%) |
Oct 11, 2006 | 29.66 | 29.80 | 29.48 | 29.60 | 100,400 | -0.06(-0.20%) |
Oct 10, 2006 | 29.66 | 29.77 | 29.50 | 29.66 | 65,400 | +0.01(+0.03%) |
Oct 09, 2006 | 29.70 | 29.89 | 29.47 | 29.65 | 65,100 | -0.05(-0.17%) |
Oct 06, 2006 | 29.50 | 29.80 | 29.44 | 29.70 | 11,500 | +0.10(+0.34%) |
Oct 05, 2006 | 29.74 | 29.74 | 29.57 | 29.60 | 11,700 | -0.10(-0.34%) |
Oct 04, 2006 | 29.16 | 29.70 | 29.10 | 29.70 | 28,300 | +0.52(+1.78%) |
Oct 03, 2006 | 29.22 | 29.22 | 28.90 | 29.18 | 16,600 | +0.06(+0.21%) |
Oct 02, 2006 | 29.00 | 29.17 | 28.90 | 29.12 | 29,900 | +0.06(+0.21%) |
Sep 29, 2006 | 29.20 | 29.25 | 29.06 | 29.06 | 23,900 | -0.19(-0.65%) |
Sep 28, 2006 | 29.19 | 29.25 | 29.10 | 29.25 | 28,900 | -0.10(-0.34%) |
Sep 27, 2006 | 29.20 | 29.35 | 29.10 | 29.35 | 16,100 | +0.03(+0.10%) |
Sep 26, 2006 | 29.18 | 29.32 | 28.99 | 29.32 | 45,900 | +0.10(+0.34%) |
Sep 25, 2006 | 29.22 | 29.31 | 29.10 | 29.22 | 60,300 | +0.07(+0.24%) |
Sep 22, 2006 | 29.10 | 29.15 | 29.05 | 29.15 | 52,600 | +0.09(+0.31%) |
Sep 21, 2006 | 28.75 | 29.24 | 28.75 | 29.06 | 81,600 | +0.41(+1.43%) |
Sep 20, 2006 | 28.65 | 29.24 | 28.32 | 28.65 | 69,000 | +0.30(+1.06%) |
Sep 19, 2006 | 28.84 | 28.90 | 28.25 | 28.35 | 70,400 | -0.39(-1.36%) |
Sep 18, 2006 | 29.32 | 29.42 | 28.74 | 28.74 | 121,300 | -0.03(-0.10%) |
Sep 15, 2006 | 29.30 | 29.30 | 28.77 | 28.77 | 28,500 | -0.43(-1.47%) |
Sep 14, 2006 | 29.45 | 29.45 | 29.00 | 29.20 | 13,700 | -0.25(-0.85%) |
Sep 13, 2006 | 29.70 | 29.94 | 29.05 | 29.45 | 35,800 | -0.20(-0.67%) |
Sep 12, 2006 | 28.85 | 29.65 | 28.80 | 29.65 | 31,400 | +0.75(+2.60%) |
Sep 11, 2006 | 29.25 | 29.35 | 28.74 | 28.90 | 27,000 | -0.42(-1.43%) |
Sep 08, 2006 | 28.90 | 29.41 | 28.75 | 29.32 | 69,800 | +0.20(+0.69%) |
Sep 07, 2006 | 29.11 | 29.73 | 29.10 | 29.12 | 24,100 | +0.01(+0.03%) |
Sep 06, 2006 | 29.36 | 29.99 | 29.10 | 29.11 | 75,000 | -0.24(-0.82%) |
Sep 05, 2006 | 29.05 | 30.00 | 28.93 | 29.35 | 133,100 | +0.30(+1.03%) |
Sep 01, 2006 | 28.00 | 29.18 | 28.00 | 29.05 | 85,300 | +1.15(+4.12%) |
Aug 31, 2006 | 27.97 | 27.97 | 27.56 | 27.90 | 117,000 | -0.06(-0.21%) |
Aug 30, 2006 | 27.95 | 28.20 | 27.85 | 27.96 | 40,400 | -0.04(-0.14%) |
Aug 29, 2006 | 28.00 | 28.14 | 27.50 | 28.00 | 118,400 | -0.15(-0.53%) |
Aug 28, 2006 | 28.74 | 28.74 | 28.00 | 28.15 | 116,700 | -0.55(-1.92%) |
Aug 25, 2006 | 28.60 | 28.70 | 28.05 | 28.70 | 53,200 | +0.09(+0.31%) |
Aug 24, 2006 | 28.67 | 28.67 | 28.50 | 28.61 | 65,400 | -0.05(-0.17%) |
Aug 23, 2006 | 28.15 | 29.03 | 28.02 | 28.66 | 139,400 | +0.49(+1.74%) |
Aug 22, 2006 | 27.71 | 28.30 | 27.62 | 28.17 | 175,300 | +0.47(+1.70%) |
Aug 21, 2006 | 27.75 | 27.94 | 27.61 | 27.70 | 92,600 | +0.04(+0.14%) |
Aug 18, 2006 | 27.69 | 27.90 | 27.60 | 27.66 | 75,900 | -0.03(-0.11%) |
Aug 17, 2006 | 28.00 | 28.00 | 26.73 | 27.69 | 122,900 | -0.31(-1.11%) |
Aug 16, 2006 | 28.00 | 28.25 | 27.88 | 28.00 | 175,200 | +0.00(+0.00%) |
Aug 15, 2006 | 28.10 | 28.20 | 27.88 | 28.00 | 150,500 | +0.05(+0.18%) |
Aug 14, 2006 | 27.75 | 28.27 | 27.45 | 27.95 | 336,400 | +0.90(+3.33%) |
Aug 11, 2006 | 26.40 | 27.55 | 26.40 | 27.05 | 271,800 | +0.72(+2.73%) |
Aug 10, 2006 | 25.90 | 26.40 | 25.75 | 26.33 | 362,900 | -0.05(-0.19%) |
Aug 09, 2006 | 26.68 | 27.20 | 26.06 | 26.38 | 327,900 | -0.22(-0.83%) |