Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.57 | 30.61 | 30.30 | 30.46 | 95,153 | +0.05(+0.18%) |
Oct 30, 2006 | 30.09 | 30.41 | 29.94 | 30.41 | 77,082 | +0.31(+1.04%) |
Oct 27, 2006 | 30.17 | 30.21 | 29.88 | 30.09 | 88,795 | +0.02(+0.06%) |
Oct 26, 2006 | 29.63 | 30.11 | 29.54 | 30.08 | 103,408 | +0.83(+2.85%) |
Oct 25, 2006 | 28.91 | 29.34 | 28.89 | 29.24 | 90,803 | +0.37(+1.27%) |
Oct 24, 2006 | 28.48 | 29.12 | 28.42 | 28.87 | 149,145 | +0.24(+0.85%) |
Oct 23, 2006 | 29.54 | 29.62 | 28.33 | 28.63 | 208,602 | -0.77(-2.62%) |
Oct 20, 2006 | 29.36 | 29.58 | 28.94 | 29.40 | 121,591 | +0.56(+1.93%) |
Oct 19, 2006 | 29.13 | 29.14 | 28.69 | 28.85 | 234,705 | -0.32(-1.11%) |
Oct 18, 2006 | 29.57 | 29.58 | 28.28 | 29.17 | 349,046 | -0.76(-2.55%) |
Oct 17, 2006 | 30.08 | 30.08 | 29.58 | 29.93 | 88,683 | -0.24(-0.80%) |
Oct 16, 2006 | 30.63 | 30.68 | 30.04 | 30.17 | 100,619 | -0.55(-1.78%) |
Oct 13, 2006 | 30.57 | 30.72 | 30.24 | 30.72 | 109,878 | +0.23(+0.76%) |
Oct 12, 2006 | 29.91 | 30.60 | 29.91 | 30.49 | 88,237 | +0.68(+2.29%) |
Oct 11, 2006 | 29.85 | 30.12 | 29.59 | 29.81 | 60,238 | -0.04(-0.12%) |
Oct 10, 2006 | 29.72 | 30.01 | 29.72 | 29.84 | 38,039 | -0.16(-0.54%) |
Oct 09, 2006 | 29.53 | 30.08 | 29.32 | 30.00 | 61,465 | +0.36(+1.21%) |
Oct 06, 2006 | 29.94 | 30.19 | 29.49 | 29.65 | 90,022 | -0.39(-1.28%) |
Oct 05, 2006 | 29.17 | 30.08 | 29.03 | 30.03 | 139,551 | +0.55(+1.85%) |
Oct 04, 2006 | 28.69 | 29.75 | 28.19 | 29.48 | 206,929 | +0.62(+2.14%) |
Oct 03, 2006 | 28.38 | 29.02 | 28.23 | 28.87 | 208,044 | +0.39(+1.39%) |
Oct 02, 2006 | 29.22 | 29.22 | 28.28 | 28.47 | 333,094 | -1.02(-3.47%) |
Sep 29, 2006 | 29.35 | 29.69 | 29.20 | 29.49 | 329,190 | -0.99(-3.24%) |
Sep 28, 2006 | 30.95 | 30.97 | 30.40 | 30.48 | 74,293 | -0.51(-1.65%) |
Sep 27, 2006 | 30.99 | 31.29 | 30.72 | 30.99 | 63,250 | +0.00(+0.00%) |
Sep 26, 2006 | 31.29 | 31.29 | 30.69 | 30.99 | 184,284 | -0.25(-0.80%) |
Sep 25, 2006 | 31.33 | 31.80 | 30.91 | 31.24 | 130,627 | -0.37(-1.16%) |
Sep 22, 2006 | 32.38 | 32.47 | 31.39 | 31.61 | 119,695 | -0.77(-2.38%) |
Sep 21, 2006 | 33.84 | 33.85 | 32.37 | 32.38 | 117,018 | -1.55(-4.57%) |
Sep 20, 2006 | 33.64 | 34.41 | 33.56 | 33.93 | 75,186 | +0.34(+1.01%) |
Sep 19, 2006 | 34.10 | 34.20 | 33.48 | 33.59 | 82,102 | -0.42(-1.24%) |
Sep 18, 2006 | 33.95 | 34.24 | 33.77 | 34.01 | 94,038 | +0.18(+0.53%) |
Sep 15, 2006 | 34.24 | 34.51 | 33.73 | 33.83 | 138,547 | -0.22(-0.66%) |
Sep 14, 2006 | 33.99 | 34.06 | 33.52 | 34.06 | 125,496 | +0.06(+0.18%) |
Sep 13, 2006 | 33.13 | 34.03 | 32.99 | 33.99 | 60,572 | +0.95(+2.88%) |
Sep 12, 2006 | 32.90 | 33.04 | 32.76 | 33.04 | 127,057 | +0.21(+0.63%) |
Sep 11, 2006 | 33.06 | 33.06 | 32.72 | 32.84 | 89,241 | -0.25(-0.76%) |
Sep 08, 2006 | 33.26 | 33.34 | 33.02 | 33.09 | 23,314 | -0.08(-0.24%) |
Sep 07, 2006 | 33.57 | 33.63 | 33.08 | 33.17 | 88,460 | -0.47(-1.39%) |
Sep 06, 2006 | 34.23 | 34.23 | 33.39 | 33.63 | 91,807 | -0.66(-1.93%) |
Sep 05, 2006 | 33.63 | 34.30 | 33.58 | 34.30 | 90,134 | +0.78(+2.33%) |
Sep 01, 2006 | 33.21 | 33.55 | 33.00 | 33.52 | 52,875 | +0.43(+1.30%) |
Aug 31, 2006 | 33.15 | 33.44 | 32.94 | 33.09 | 74,405 | -0.10(-0.30%) |
Aug 30, 2006 | 32.63 | 33.40 | 32.63 | 33.19 | 49,529 | +0.63(+1.93%) |
Aug 29, 2006 | 32.74 | 32.83 | 32.18 | 32.56 | 85,002 | -0.09(-0.27%) |
Aug 28, 2006 | 32.29 | 32.81 | 32.27 | 32.65 | 82,660 | +0.45(+1.39%) |
Aug 25, 2006 | 32.25 | 32.43 | 32.09 | 32.20 | 108,986 | -0.04(-0.14%) |
Aug 24, 2006 | 32.72 | 32.81 | 32.07 | 32.24 | 50,533 | -0.43(-1.32%) |
Aug 23, 2006 | 33.53 | 33.72 | 32.59 | 32.68 | 36,031 | -0.94(-2.80%) |
Aug 22, 2006 | 33.79 | 33.79 | 33.47 | 33.62 | 78,532 | -0.17(-0.50%) |
Aug 21, 2006 | 33.95 | 34.83 | 33.64 | 33.79 | 151,376 | -0.18(-0.53%) |
Aug 18, 2006 | 34.00 | 34.06 | 33.66 | 33.97 | 54,214 | +0.04(+0.11%) |
Aug 17, 2006 | 33.57 | 34.06 | 33.17 | 33.93 | 174,579 | +0.45(+1.34%) |
Aug 16, 2006 | 33.03 | 33.57 | 33.03 | 33.48 | 75,855 | +0.59(+1.80%) |
Aug 15, 2006 | 31.56 | 32.90 | 31.47 | 32.89 | 273,302 | +0.82(+2.57%) |
Aug 14, 2006 | 31.42 | 32.32 | 31.38 | 32.07 | 60,572 | +0.77(+2.46%) |
Aug 11, 2006 | 31.24 | 31.40 | 31.10 | 31.29 | 80,652 | -0.04(-0.14%) |
Aug 10, 2006 | 31.64 | 31.64 | 31.08 | 31.34 | 115,791 | -0.41(-1.30%) |
Aug 09, 2006 | 33.14 | 33.19 | 31.53 | 31.75 | 110,101 | -1.39(-4.19%) |
Aug 08, 2006 | 33.12 | 33.54 | 33.09 | 33.14 | 90,245 | -0.13(-0.38%) |
Aug 07, 2006 | 33.75 | 33.75 | 33.11 | 33.27 | 65,927 | -0.48(-1.43%) |
Aug 04, 2006 | 33.85 | 33.96 | 33.39 | 33.75 | 87,791 | -0.01(-0.03%) |
Aug 03, 2006 | 33.52 | 33.83 | 33.09 | 33.76 | 83,887 | +0.15(+0.45%) |
Aug 02, 2006 | 32.70 | 33.63 | 32.69 | 33.61 | 102,181 | +0.91(+2.77%) |