Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.78 | 30.25 | 29.52 | 29.64 | 45,660 | -0.10(-0.33%) |
Oct 30, 2006 | 29.72 | 30.04 | 29.43 | 29.74 | 57,818 | -0.15(-0.51%) |
Oct 27, 2006 | 29.65 | 30.41 | 29.65 | 29.89 | 30,019 | +0.14(+0.48%) |
Oct 26, 2006 | 29.49 | 29.75 | 29.23 | 29.75 | 50,999 | +0.28(+0.94%) |
Oct 25, 2006 | 29.51 | 29.71 | 29.27 | 29.47 | 29,222 | -0.11(-0.36%) |
Oct 24, 2006 | 29.39 | 29.71 | 29.39 | 29.58 | 59,446 | -0.03(-0.09%) |
Oct 23, 2006 | 29.71 | 29.81 | 29.34 | 29.60 | 50,422 | -0.22(-0.75%) |
Oct 20, 2006 | 30.58 | 30.58 | 29.74 | 29.83 | 48,414 | -0.61(-1.99%) |
Oct 19, 2006 | 31.13 | 31.32 | 30.15 | 30.43 | 83,034 | -1.17(-3.70%) |
Oct 18, 2006 | 32.06 | 32.07 | 31.50 | 31.60 | 33,204 | -0.12(-0.37%) |
Oct 17, 2006 | 31.57 | 31.96 | 31.20 | 31.72 | 29,648 | +0.03(+0.08%) |
Oct 16, 2006 | 31.43 | 31.70 | 31.12 | 31.69 | 26,005 | +0.40(+1.28%) |
Oct 13, 2006 | 31.16 | 31.35 | 31.15 | 31.29 | 40,751 | +0.19(+0.60%) |
Oct 12, 2006 | 30.15 | 31.11 | 30.15 | 31.10 | 40,061 | +0.93(+3.07%) |
Oct 11, 2006 | 30.09 | 30.61 | 30.01 | 30.17 | 25,624 | -0.13(-0.44%) |
Oct 10, 2006 | 30.27 | 30.35 | 30.03 | 30.31 | 31,454 | -0.04(-0.15%) |
Oct 09, 2006 | 30.43 | 30.43 | 30.04 | 30.35 | 29,421 | -0.08(-0.26%) |
Oct 06, 2006 | 30.09 | 30.64 | 29.97 | 30.43 | 63,425 | +0.15(+0.50%) |
Oct 05, 2006 | 30.92 | 30.92 | 30.20 | 30.28 | 91,221 | -0.61(-1.96%) |
Oct 04, 2006 | 30.09 | 30.91 | 30.09 | 30.89 | 85,647 | +0.69(+2.27%) |
Oct 03, 2006 | 30.63 | 30.75 | 30.16 | 30.20 | 52,654 | -0.40(-1.31%) |
Oct 02, 2006 | 31.76 | 32.25 | 30.36 | 30.60 | 44,493 | -1.32(-4.13%) |
Sep 29, 2006 | 32.23 | 32.45 | 31.81 | 31.92 | 52,745 | -0.45(-1.38%) |
Sep 28, 2006 | 32.48 | 32.55 | 32.29 | 32.37 | 36,766 | -0.01(-0.03%) |
Sep 27, 2006 | 32.07 | 32.44 | 31.92 | 32.38 | 26,653 | +0.36(+1.11%) |
Sep 26, 2006 | 32.15 | 32.21 | 31.79 | 32.02 | 60,813 | -0.38(-1.18%) |
Sep 25, 2006 | 31.90 | 32.53 | 31.90 | 32.40 | 41,888 | +0.45(+1.40%) |
Sep 22, 2006 | 32.80 | 32.80 | 31.88 | 31.96 | 34,150 | -0.97(-2.95%) |
Sep 21, 2006 | 32.89 | 33.36 | 32.62 | 32.93 | 34,773 | +0.18(+0.54%) |
Sep 20, 2006 | 32.51 | 32.80 | 32.30 | 32.75 | 46,165 | +0.47(+1.46%) |
Sep 19, 2006 | 32.56 | 33.12 | 31.50 | 32.28 | 50,718 | -0.21(-0.66%) |
Sep 18, 2006 | 32.99 | 33.13 | 32.43 | 32.49 | 61,314 | -0.79(-2.38%) |
Sep 15, 2006 | 32.32 | 33.30 | 32.10 | 33.29 | 195,055 | +1.18(+3.67%) |
Sep 14, 2006 | 32.27 | 32.54 | 31.85 | 32.11 | 184,569 | -0.82(-2.49%) |
Sep 13, 2006 | 32.17 | 33.03 | 32.14 | 32.93 | 47,463 | +0.65(+2.02%) |
Sep 12, 2006 | 32.03 | 32.28 | 31.91 | 32.28 | 43,641 | +0.36(+1.12%) |
Sep 11, 2006 | 31.74 | 32.06 | 31.74 | 31.92 | 32,975 | +0.13(+0.42%) |
Sep 08, 2006 | 31.65 | 32.01 | 31.59 | 31.79 | 37,439 | +0.12(+0.39%) |
Sep 07, 2006 | 31.58 | 31.94 | 31.58 | 31.66 | 101,045 | -0.02(-0.06%) |
Sep 06, 2006 | 31.90 | 32.01 | 31.49 | 31.68 | 113,400 | -0.47(-1.47%) |
Sep 05, 2006 | 31.75 | 32.21 | 31.56 | 32.15 | 81,768 | +0.63(+2.01%) |
Sep 01, 2006 | 31.75 | 31.79 | 31.45 | 31.52 | 31,696 | +0.00(+0.00%) |
Aug 31, 2006 | 31.90 | 32.03 | 31.50 | 31.52 | 73,282 | -0.42(-1.31%) |
Aug 30, 2006 | 31.26 | 31.99 | 31.26 | 31.94 | 45,293 | +0.62(+1.96%) |
Aug 29, 2006 | 30.80 | 31.39 | 30.80 | 31.32 | 78,982 | +0.61(+1.97%) |
Aug 28, 2006 | 30.47 | 30.91 | 30.40 | 30.72 | 54,435 | +0.30(+1.00%) |
Aug 25, 2006 | 30.34 | 30.51 | 30.24 | 30.42 | 11,367 | +0.11(+0.35%) |
Aug 24, 2006 | 30.31 | 30.57 | 30.15 | 30.31 | 46,478 | +0.01(+0.03%) |
Aug 23, 2006 | 30.36 | 30.53 | 30.09 | 30.30 | 62,189 | +0.04(+0.15%) |
Aug 22, 2006 | 30.26 | 30.72 | 30.09 | 30.25 | 61,749 | +0.00(+0.00%) |
Aug 21, 2006 | 30.76 | 30.77 | 29.98 | 30.25 | 75,721 | -0.89(-2.86%) |
Aug 18, 2006 | 31.49 | 31.52 | 30.84 | 31.15 | 46,387 | -0.18(-0.57%) |
Aug 17, 2006 | 31.25 | 31.50 | 31.07 | 31.32 | 43,497 | +0.12(+0.37%) |
Aug 16, 2006 | 31.16 | 31.21 | 30.91 | 31.21 | 44,644 | +0.04(+0.11%) |
Aug 15, 2006 | 30.81 | 31.17 | 30.65 | 31.17 | 53,935 | +0.45(+1.48%) |
Aug 14, 2006 | 29.92 | 30.90 | 29.85 | 30.72 | 56,654 | +1.01(+3.39%) |
Aug 11, 2006 | 29.78 | 29.78 | 29.28 | 29.71 | 30,952 | -0.02(-0.06%) |
Aug 10, 2006 | 29.51 | 29.87 | 29.24 | 29.73 | 44,186 | -0.02(-0.06%) |
Aug 09, 2006 | 30.42 | 30.83 | 29.64 | 29.75 | 67,288 | -0.23(-0.77%) |
Aug 08, 2006 | 30.71 | 30.95 | 29.89 | 29.98 | 45,419 | -0.57(-1.87%) |
Aug 07, 2006 | 30.63 | 30.67 | 30.39 | 30.55 | 38,915 | -0.07(-0.23%) |
Aug 04, 2006 | 30.32 | 30.86 | 30.31 | 30.62 | 82,540 | +0.54(+1.81%) |
Aug 03, 2006 | 29.91 | 30.22 | 29.52 | 30.08 | 52,933 | +0.12(+0.39%) |
Aug 02, 2006 | 29.43 | 30.27 | 29.43 | 29.96 | 70,989 | +0.58(+1.97%) |