Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 32.60 | 32.60 | 31.57 | 32.10 | 95,217 | -0.50(-1.52%) |
Oct 30, 2006 | 32.13 | 32.59 | 31.68 | 32.59 | 36,874 | +0.22(+0.69%) |
Oct 27, 2006 | 33.20 | 33.49 | 32.37 | 32.37 | 35,847 | -0.97(-2.92%) |
Oct 26, 2006 | 33.30 | 33.34 | 33.03 | 33.34 | 78,063 | +0.17(+0.50%) |
Oct 25, 2006 | 32.61 | 33.18 | 32.57 | 33.18 | 81,555 | +0.62(+1.91%) |
Oct 24, 2006 | 32.69 | 33.05 | 32.47 | 32.56 | 58,136 | -0.11(-0.33%) |
Oct 23, 2006 | 32.14 | 32.72 | 32.08 | 32.66 | 31,122 | +0.33(+1.02%) |
Oct 20, 2006 | 32.76 | 32.76 | 32.03 | 32.33 | 71,387 | -0.40(-1.22%) |
Oct 19, 2006 | 31.65 | 32.80 | 31.65 | 32.73 | 94,189 | +1.08(+3.41%) |
Oct 18, 2006 | 31.17 | 31.84 | 31.17 | 31.65 | 104,256 | +0.31(+0.99%) |
Oct 17, 2006 | 30.76 | 32.12 | 30.57 | 31.34 | 158,592 | +0.20(+0.66%) |
Oct 16, 2006 | 31.06 | 31.15 | 30.95 | 31.13 | 57,417 | +0.13(+0.41%) |
Oct 13, 2006 | 31.06 | 31.14 | 30.85 | 31.01 | 45,400 | +0.00(+0.00%) |
Oct 12, 2006 | 31.01 | 31.11 | 30.78 | 31.01 | 54,747 | +0.02(+0.06%) |
Oct 11, 2006 | 31.06 | 31.14 | 30.72 | 30.99 | 42,421 | -0.21(-0.69%) |
Oct 10, 2006 | 31.43 | 31.43 | 30.57 | 31.20 | 55,569 | -0.17(-0.53%) |
Oct 09, 2006 | 31.15 | 31.51 | 31.05 | 31.37 | 46,838 | +0.09(+0.28%) |
Oct 06, 2006 | 31.35 | 31.49 | 31.16 | 31.28 | 33,279 | -0.12(-0.37%) |
Oct 05, 2006 | 31.02 | 31.55 | 31.02 | 31.40 | 69,332 | +0.28(+0.91%) |
Oct 04, 2006 | 29.31 | 31.15 | 29.17 | 31.12 | 40,777 | +1.80(+6.14%) |
Oct 03, 2006 | 28.96 | 29.60 | 28.92 | 29.31 | 62,245 | +0.25(+0.87%) |
Oct 02, 2006 | 29.64 | 29.73 | 28.70 | 29.06 | 73,852 | -0.68(-2.29%) |
Sep 29, 2006 | 30.18 | 30.26 | 29.70 | 29.74 | 44,578 | -0.34(-1.13%) |
Sep 28, 2006 | 30.38 | 30.40 | 29.29 | 30.08 | 41,599 | -0.29(-0.96%) |
Sep 27, 2006 | 29.26 | 30.62 | 29.26 | 30.38 | 38,723 | +0.99(+3.38%) |
Sep 26, 2006 | 30.57 | 30.57 | 29.24 | 29.38 | 52,795 | -1.26(-4.10%) |
Sep 25, 2006 | 29.61 | 30.91 | 29.11 | 30.64 | 44,167 | +0.99(+3.35%) |
Sep 22, 2006 | 30.18 | 30.18 | 29.30 | 29.64 | 51,973 | -0.59(-1.96%) |
Sep 21, 2006 | 31.06 | 31.10 | 30.20 | 30.24 | 24,446 | -0.82(-2.63%) |
Sep 20, 2006 | 30.08 | 31.11 | 30.02 | 31.06 | 77,241 | +1.17(+3.91%) |
Sep 19, 2006 | 29.94 | 29.99 | 28.47 | 29.89 | 51,049 | -0.10(-0.32%) |
Sep 18, 2006 | 29.92 | 30.73 | 29.76 | 29.99 | 22,700 | -0.24(-0.81%) |
Sep 15, 2006 | 30.18 | 30.64 | 29.77 | 30.23 | 89,054 | +0.20(+0.68%) |
Sep 14, 2006 | 30.75 | 30.75 | 29.58 | 30.02 | 37,080 | -0.72(-2.34%) |
Sep 13, 2006 | 29.38 | 30.75 | 29.18 | 30.75 | 59,985 | +1.36(+4.64%) |
Sep 12, 2006 | 28.77 | 29.38 | 28.62 | 29.38 | 34,820 | +0.69(+2.41%) |
Sep 11, 2006 | 28.98 | 29.37 | 28.57 | 28.69 | 38,415 | -0.33(-1.14%) |
Sep 08, 2006 | 28.84 | 29.21 | 28.58 | 29.02 | 36,669 | +0.31(+1.09%) |
Sep 07, 2006 | 28.54 | 29.06 | 28.50 | 28.71 | 21,981 | +0.16(+0.55%) |
Sep 06, 2006 | 29.19 | 29.19 | 28.52 | 28.55 | 31,020 | -0.68(-2.33%) |
Sep 05, 2006 | 28.44 | 29.34 | 28.44 | 29.24 | 53,206 | +0.81(+2.84%) |
Sep 01, 2006 | 28.09 | 28.54 | 27.55 | 28.43 | 30,506 | +0.50(+1.78%) |
Aug 31, 2006 | 28.18 | 28.25 | 27.75 | 27.93 | 26,603 | -0.21(-0.76%) |
Aug 30, 2006 | 28.20 | 28.23 | 27.94 | 28.15 | 29,684 | -0.01(-0.03%) |
Aug 29, 2006 | 27.45 | 28.16 | 26.95 | 28.16 | 53,925 | +0.70(+2.55%) |
Aug 28, 2006 | 26.60 | 27.45 | 26.55 | 27.45 | 30,814 | +0.86(+3.22%) |
Aug 25, 2006 | 26.57 | 26.77 | 26.32 | 26.60 | 30,095 | +0.03(+0.11%) |
Aug 24, 2006 | 26.84 | 26.97 | 26.29 | 26.57 | 73,338 | -0.18(-0.66%) |
Aug 23, 2006 | 27.01 | 27.16 | 26.54 | 26.74 | 39,750 | -0.17(-0.62%) |
Aug 22, 2006 | 27.10 | 27.42 | 26.63 | 26.91 | 35,128 | -0.19(-0.72%) |
Aug 21, 2006 | 27.16 | 27.26 | 27.00 | 27.10 | 27,322 | -0.08(-0.29%) |
Aug 18, 2006 | 27.75 | 27.75 | 26.58 | 27.18 | 142,774 | -0.43(-1.55%) |
Aug 17, 2006 | 26.97 | 27.61 | 26.97 | 27.61 | 92,032 | +0.54(+1.98%) |
Aug 16, 2006 | 27.41 | 27.55 | 27.02 | 27.07 | 148,834 | -0.17(-0.61%) |
Aug 15, 2006 | 27.11 | 27.24 | 26.48 | 27.24 | 41,497 | +0.53(+1.97%) |
Aug 14, 2006 | 26.48 | 27.11 | 26.33 | 26.71 | 25,678 | +0.48(+1.82%) |
Aug 11, 2006 | 26.24 | 26.58 | 25.92 | 26.24 | 25,678 | -0.07(-0.26%) |
Aug 10, 2006 | 26.09 | 26.70 | 26.07 | 26.31 | 35,436 | +0.19(+0.75%) |
Aug 09, 2006 | 26.70 | 26.75 | 26.05 | 26.11 | 111,754 | -0.38(-1.43%) |
Aug 08, 2006 | 27.03 | 27.03 | 26.44 | 26.49 | 38,929 | -0.54(-1.98%) |
Aug 07, 2006 | 26.58 | 27.38 | 26.48 | 27.03 | 29,068 | +0.25(+0.95%) |
Aug 04, 2006 | 28.15 | 28.37 | 26.52 | 26.77 | 61,115 | -1.13(-4.05%) |
Aug 03, 2006 | 26.90 | 28.14 | 26.45 | 27.90 | 49,200 | +0.76(+2.80%) |
Aug 02, 2006 | 26.40 | 27.60 | 26.40 | 27.14 | 59,472 | +0.74(+2.80%) |