Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.05 | 29.14 | 28.99 | 29.05 | 50,224 | -0.01(-0.03%) |
Oct 30, 2006 | 29.09 | 29.17 | 29.01 | 29.06 | 38,151 | -0.04(-0.14%) |
Oct 27, 2006 | 29.01 | 29.17 | 29.01 | 29.10 | 87,453 | +0.00(+0.00%) |
Oct 26, 2006 | 28.97 | 29.15 | 28.97 | 29.10 | 26,815 | +0.10(+0.34%) |
Oct 25, 2006 | 29.00 | 29.10 | 28.90 | 29.00 | 47,858 | +0.00(+0.00%) |
Oct 24, 2006 | 29.15 | 29.15 | 28.93 | 29.00 | 21,320 | +0.00(+0.00%) |
Oct 23, 2006 | 29.14 | 29.14 | 28.95 | 29.00 | 29,346 | -0.08(-0.28%) |
Oct 20, 2006 | 28.90 | 29.08 | 28.80 | 29.08 | 81,576 | +0.23(+0.80%) |
Oct 19, 2006 | 28.81 | 28.95 | 28.76 | 28.85 | 52,417 | +0.00(+0.00%) |
Oct 18, 2006 | 28.90 | 29.03 | 28.78 | 28.85 | 65,903 | -0.06(-0.21%) |
Oct 17, 2006 | 29.02 | 29.19 | 28.91 | 28.91 | 31,225 | -0.22(-0.76%) |
Oct 16, 2006 | 28.96 | 29.25 | 28.96 | 29.13 | 57,121 | +0.11(+0.38%) |
Oct 13, 2006 | 29.00 | 29.07 | 28.87 | 29.02 | 65,247 | -0.01(-0.03%) |
Oct 12, 2006 | 28.90 | 29.19 | 28.90 | 29.03 | 22,798 | +0.07(+0.24%) |
Oct 11, 2006 | 29.13 | 29.19 | 28.96 | 28.96 | 30,169 | -0.18(-0.62%) |
Oct 10, 2006 | 29.13 | 29.14 | 28.88 | 29.14 | 27,850 | +0.24(+0.83%) |
Oct 09, 2006 | 29.10 | 29.10 | 28.85 | 28.90 | 38,350 | +0.00(+0.00%) |
Oct 06, 2006 | 29.10 | 29.10 | 28.85 | 28.90 | 38,350 | -0.20(-0.69%) |
Oct 05, 2006 | 29.01 | 29.18 | 28.90 | 29.10 | 41,950 | +0.03(+0.10%) |
Oct 04, 2006 | 28.82 | 29.08 | 28.82 | 29.07 | 32,062 | +0.03(+0.10%) |
Oct 03, 2006 | 28.87 | 29.10 | 28.85 | 29.04 | 175,056 | +0.09(+0.31%) |
Oct 02, 2006 | 28.99 | 29.09 | 28.75 | 28.95 | 91,875 | +0.20(+0.70%) |
Sep 29, 2006 | 28.90 | 29.04 | 28.64 | 28.75 | 46,951 | -0.17(-0.59%) |
Sep 28, 2006 | 29.20 | 29.24 | 28.79 | 28.92 | 61,082 | -0.27(-0.92%) |
Sep 27, 2006 | 29.15 | 29.19 | 28.95 | 29.19 | 49,672 | +0.19(+0.66%) |
Sep 26, 2006 | 29.12 | 29.13 | 28.82 | 29.00 | 98,635 | +0.12(+0.42%) |
Sep 25, 2006 | 29.16 | 29.16 | 28.57 | 28.88 | 73,900 | -0.28(-0.96%) |
Sep 22, 2006 | 29.04 | 29.24 | 29.03 | 29.16 | 27,983 | -0.14(-0.48%) |
Sep 21, 2006 | 28.74 | 29.42 | 28.74 | 29.30 | 65,255 | +0.57(+1.98%) |
Sep 20, 2006 | 28.55 | 28.80 | 28.55 | 28.73 | 114,612 | +0.13(+0.45%) |
Sep 19, 2006 | 28.80 | 28.80 | 28.45 | 28.60 | 78,621 | -0.05(-0.17%) |
Sep 18, 2006 | 28.43 | 28.78 | 28.43 | 28.65 | 37,470 | +0.05(+0.17%) |
Sep 15, 2006 | 28.65 | 28.75 | 28.50 | 28.60 | 73,955 | +0.05(+0.18%) |
Sep 14, 2006 | 28.80 | 28.80 | 28.51 | 28.55 | 63,547 | -0.14(-0.49%) |
Sep 13, 2006 | 28.28 | 28.69 | 28.28 | 28.69 | 34,277 | +0.34(+1.20%) |
Sep 12, 2006 | 28.33 | 28.60 | 28.26 | 28.35 | 73,167 | +0.02(+0.07%) |
Sep 11, 2006 | 28.84 | 28.84 | 28.33 | 28.33 | 42,502 | -0.32(-1.12%) |
Sep 08, 2006 | 28.60 | 28.87 | 28.50 | 28.65 | 94,065 | +0.15(+0.53%) |
Sep 07, 2006 | 29.12 | 29.13 | 28.50 | 28.50 | 88,887 | -0.63(-2.16%) |
Sep 06, 2006 | 29.40 | 29.40 | 28.90 | 29.13 | 221,761 | -0.34(-1.15%) |
Sep 05, 2006 | 29.71 | 29.71 | 29.43 | 29.47 | 69,131 | -0.24(-0.81%) |
Sep 01, 2006 | 29.35 | 29.77 | 29.35 | 29.71 | 54,668 | +0.41(+1.40%) |
Aug 31, 2006 | 29.40 | 29.49 | 29.30 | 29.30 | 47,711 | -0.17(-0.58%) |
Aug 30, 2006 | 29.25 | 29.49 | 29.25 | 29.47 | 34,397 | -0.01(-0.03%) |
Aug 29, 2006 | 29.65 | 29.65 | 29.32 | 29.48 | 44,070 | -0.21(-0.71%) |
Aug 28, 2006 | 29.70 | 29.90 | 29.51 | 29.69 | 52,412 | +0.11(+0.37%) |
Aug 25, 2006 | 29.67 | 29.81 | 29.57 | 29.58 | 54,816 | -0.15(-0.50%) |
Aug 24, 2006 | 29.95 | 29.95 | 29.65 | 29.73 | 51,838 | -0.06(-0.20%) |
Aug 23, 2006 | 29.70 | 29.99 | 29.61 | 29.79 | 42,716 | +0.11(+0.37%) |
Aug 22, 2006 | 29.57 | 29.84 | 29.57 | 29.68 | 43,517 | +0.08(+0.27%) |
Aug 21, 2006 | 29.49 | 29.61 | 29.35 | 29.60 | 81,816 | +0.08(+0.27%) |
Aug 18, 2006 | 29.87 | 29.87 | 29.52 | 29.52 | 46,894 | -0.28(-0.94%) |
Aug 17, 2006 | 29.03 | 29.80 | 29.02 | 29.80 | 35,422 | +0.66(+2.26%) |
Aug 16, 2006 | 29.15 | 29.15 | 28.88 | 29.14 | 79,068 | +0.07(+0.24%) |
Aug 15, 2006 | 29.10 | 29.21 | 28.80 | 29.07 | 38,681 | +0.03(+0.10%) |
Aug 14, 2006 | 29.06 | 29.29 | 29.03 | 29.04 | 15,804 | -0.14(-0.48%) |
Aug 11, 2006 | 29.09 | 29.33 | 29.08 | 29.18 | 29,958 | +0.08(+0.27%) |
Aug 10, 2006 | 29.31 | 29.54 | 29.10 | 29.10 | 21,279 | -0.22(-0.75%) |
Aug 09, 2006 | 29.78 | 29.78 | 29.30 | 29.32 | 30,369 | +0.02(+0.07%) |
Aug 08, 2006 | 29.60 | 29.90 | 29.30 | 29.30 | 50,643 | -0.30(-1.01%) |
Aug 07, 2006 | 29.50 | 29.78 | 29.30 | 29.60 | 29,109 | +0.00(+0.00%) |
Aug 04, 2006 | 29.50 | 29.78 | 29.30 | 29.60 | 29,109 | +0.11(+0.37%) |
Aug 03, 2006 | 29.55 | 29.69 | 29.40 | 29.49 | 38,717 | -0.21(-0.71%) |
Aug 02, 2006 | 29.83 | 29.98 | 29.52 | 29.70 | 23,240 | -0.29(-0.97%) |