Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 32.00 | 32.14 | 31.61 | 31.78 | 620,535 | -0.22(-0.68%) |
Oct 30, 2006 | 31.32 | 32.09 | 31.32 | 32.00 | 872,516 | +0.39(+1.24%) |
Oct 27, 2006 | 31.89 | 31.97 | 31.46 | 31.61 | 1,009,167 | -0.45(-1.40%) |
Oct 26, 2006 | 30.51 | 32.41 | 30.36 | 32.05 | 2,072,031 | +2.48(+8.39%) |
Oct 25, 2006 | 29.36 | 29.78 | 29.36 | 29.57 | 461,627 | +0.24(+0.83%) |
Oct 24, 2006 | 29.11 | 29.41 | 29.11 | 29.33 | 200,775 | +0.03(+0.11%) |
Oct 23, 2006 | 29.09 | 29.49 | 28.96 | 29.30 | 357,504 | +0.14(+0.48%) |
Oct 20, 2006 | 29.59 | 29.60 | 28.96 | 29.16 | 899,441 | -0.49(-1.67%) |
Oct 19, 2006 | 29.48 | 29.72 | 29.25 | 29.65 | 517,190 | +0.05(+0.17%) |
Oct 18, 2006 | 29.63 | 29.71 | 29.33 | 29.60 | 406,997 | +0.10(+0.35%) |
Oct 17, 2006 | 29.95 | 29.95 | 29.38 | 29.50 | 679,211 | -0.80(-2.63%) |
Oct 16, 2006 | 29.62 | 30.29 | 29.62 | 30.29 | 510,653 | +0.71(+2.39%) |
Oct 13, 2006 | 29.88 | 29.88 | 29.16 | 29.59 | 585,360 | +0.03(+0.11%) |
Oct 12, 2006 | 29.54 | 29.68 | 29.40 | 29.56 | 580,380 | +0.08(+0.26%) |
Oct 11, 2006 | 29.81 | 30.03 | 29.33 | 29.48 | 838,431 | -0.33(-1.10%) |
Oct 10, 2006 | 29.94 | 29.94 | 29.53 | 29.81 | 905,667 | -0.13(-0.43%) |
Oct 09, 2006 | 29.60 | 29.96 | 29.47 | 29.93 | 231,903 | +0.33(+1.11%) |
Oct 06, 2006 | 29.50 | 29.64 | 29.25 | 29.61 | 382,873 | +0.00(+0.00%) |
Oct 05, 2006 | 29.12 | 29.65 | 28.87 | 29.61 | 759,366 | +0.49(+1.70%) |
Oct 04, 2006 | 28.50 | 29.17 | 28.50 | 29.11 | 450,888 | +0.54(+1.89%) |
Oct 03, 2006 | 28.64 | 28.82 | 28.42 | 28.57 | 444,973 | -0.06(-0.22%) |
Oct 02, 2006 | 28.64 | 28.75 | 28.28 | 28.64 | 420,849 | +0.05(+0.18%) |
Sep 29, 2006 | 28.73 | 28.90 | 28.56 | 28.59 | 381,628 | -0.14(-0.49%) |
Sep 28, 2006 | 28.78 | 28.85 | 28.44 | 28.73 | 452,600 | +0.05(+0.16%) |
Sep 27, 2006 | 28.15 | 28.74 | 28.15 | 28.68 | 818,509 | +0.38(+1.34%) |
Sep 26, 2006 | 28.21 | 28.36 | 28.10 | 28.30 | 567,773 | +0.10(+0.36%) |
Sep 25, 2006 | 27.80 | 28.30 | 27.80 | 28.20 | 837,030 | +0.38(+1.36%) |
Sep 22, 2006 | 27.75 | 27.85 | 27.58 | 27.82 | 305,832 | +0.08(+0.28%) |
Sep 21, 2006 | 27.89 | 28.04 | 27.58 | 27.74 | 790,494 | -0.14(-0.51%) |
Sep 20, 2006 | 27.15 | 27.93 | 27.15 | 27.88 | 1,155,936 | +0.80(+2.94%) |
Sep 19, 2006 | 27.12 | 27.17 | 26.71 | 27.09 | 684,503 | -0.03(-0.12%) |
Sep 18, 2006 | 27.22 | 27.36 | 26.93 | 27.12 | 940,219 | +0.21(+0.76%) |
Sep 15, 2006 | 26.91 | 26.93 | 26.68 | 26.91 | 1,160,138 | +0.08(+0.29%) |
Sep 14, 2006 | 26.66 | 27.16 | 26.52 | 26.84 | 1,256,323 | -0.72(-2.61%) |
Sep 13, 2006 | 28.11 | 28.11 | 26.80 | 27.56 | 3,479,481 | -1.05(-3.68%) |
Sep 12, 2006 | 28.17 | 28.64 | 28.08 | 28.61 | 630,496 | +0.44(+1.55%) |
Sep 11, 2006 | 28.40 | 28.40 | 28.01 | 28.17 | 787,381 | -0.30(-1.06%) |
Sep 08, 2006 | 28.08 | 28.77 | 27.47 | 28.48 | 1,472,662 | +0.96(+3.48%) |
Sep 07, 2006 | 27.78 | 27.87 | 27.46 | 27.52 | 783,179 | -0.42(-1.52%) |
Sep 06, 2006 | 28.28 | 28.29 | 27.81 | 27.94 | 904,733 | -0.40(-1.43%) |
Sep 05, 2006 | 27.96 | 28.37 | 27.83 | 28.35 | 569,018 | +0.39(+1.38%) |
Sep 01, 2006 | 27.94 | 28.10 | 27.53 | 27.96 | 409,799 | +0.39(+1.40%) |
Aug 31, 2006 | 27.73 | 27.88 | 27.50 | 27.58 | 754,696 | -0.03(-0.09%) |
Aug 30, 2006 | 26.86 | 27.71 | 26.86 | 27.60 | 1,151,111 | +0.80(+3.00%) |
Aug 29, 2006 | 26.34 | 26.84 | 26.31 | 26.80 | 931,503 | +0.48(+1.83%) |
Aug 28, 2006 | 25.84 | 26.32 | 25.84 | 26.32 | 647,928 | +0.57(+2.20%) |
Aug 25, 2006 | 25.38 | 25.81 | 25.36 | 25.75 | 730,728 | +0.39(+1.55%) |
Aug 24, 2006 | 25.47 | 25.47 | 25.09 | 25.36 | 798,742 | -0.04(-0.18%) |
Aug 23, 2006 | 25.18 | 25.51 | 25.18 | 25.40 | 447,152 | +0.14(+0.56%) |
Aug 22, 2006 | 25.07 | 25.28 | 25.05 | 25.26 | 437,347 | +0.08(+0.33%) |
Aug 21, 2006 | 25.28 | 25.30 | 25.03 | 25.18 | 278,906 | -0.22(-0.89%) |
Aug 18, 2006 | 25.46 | 25.48 | 25.17 | 25.40 | 465,207 | +0.00(+0.00%) |
Aug 17, 2006 | 25.08 | 25.62 | 25.01 | 25.40 | 990,335 | +0.22(+0.89%) |
Aug 16, 2006 | 24.74 | 25.29 | 24.69 | 25.18 | 517,813 | +0.36(+1.45%) |
Aug 15, 2006 | 24.68 | 24.90 | 24.52 | 24.82 | 454,934 | +0.42(+1.74%) |
Aug 14, 2006 | 24.30 | 24.45 | 24.26 | 24.40 | 500,226 | +0.26(+1.06%) |
Aug 11, 2006 | 24.17 | 24.22 | 24.04 | 24.14 | 358,905 | -0.03(-0.11%) |
Aug 10, 2006 | 24.03 | 24.27 | 23.91 | 24.16 | 420,071 | +0.02(+0.08%) |
Aug 09, 2006 | 24.38 | 24.45 | 23.97 | 24.15 | 1,537,253 | -0.12(-0.50%) |
Aug 08, 2006 | 24.58 | 24.58 | 24.19 | 24.27 | 907,846 | -0.30(-1.23%) |
Aug 07, 2006 | 24.69 | 24.81 | 24.56 | 24.57 | 1,026,443 | -0.19(-0.75%) |
Aug 04, 2006 | 24.67 | 24.88 | 24.60 | 24.76 | 821,310 | +0.31(+1.26%) |
Aug 03, 2006 | 24.38 | 24.58 | 24.13 | 24.45 | 839,209 | -0.02(-0.08%) |
Aug 02, 2006 | 24.45 | 24.69 | 24.21 | 24.47 | 935,861 | +0.06(+0.24%) |