Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.45 | 30.52 | 29.65 | 29.71 | 874,795 | -0.75(-2.45%) |
Oct 30, 2006 | 30.75 | 30.75 | 30.29 | 30.45 | 358,166 | -0.22(-0.70%) |
Oct 27, 2006 | 30.78 | 30.94 | 30.51 | 30.67 | 614,724 | -0.08(-0.28%) |
Oct 26, 2006 | 30.17 | 30.77 | 29.73 | 30.75 | 921,111 | +0.60(+1.99%) |
Oct 25, 2006 | 30.21 | 30.39 | 29.88 | 30.15 | 500,496 | -0.14(-0.46%) |
Oct 24, 2006 | 30.15 | 30.37 | 29.90 | 30.29 | 489,307 | +0.14(+0.46%) |
Oct 23, 2006 | 30.13 | 30.40 | 29.87 | 30.15 | 530,289 | -0.11(-0.36%) |
Oct 20, 2006 | 30.44 | 30.44 | 29.95 | 30.26 | 251,614 | -0.10(-0.33%) |
Oct 19, 2006 | 29.98 | 30.53 | 29.95 | 30.36 | 325,381 | +0.35(+1.18%) |
Oct 18, 2006 | 29.99 | 30.19 | 29.95 | 30.01 | 316,013 | +0.01(+0.03%) |
Oct 17, 2006 | 29.90 | 30.04 | 29.68 | 30.00 | 377,551 | -0.38(-1.26%) |
Oct 16, 2006 | 30.18 | 30.41 | 29.94 | 30.38 | 537,835 | +0.10(+0.33%) |
Oct 13, 2006 | 30.28 | 30.62 | 30.22 | 30.28 | 353,092 | +0.00(+0.00%) |
Oct 12, 2006 | 30.05 | 30.49 | 30.05 | 30.28 | 433,494 | +0.31(+1.03%) |
Oct 11, 2006 | 29.98 | 30.12 | 29.48 | 29.98 | 513,766 | -0.43(-1.42%) |
Oct 10, 2006 | 30.71 | 30.71 | 30.22 | 30.41 | 279,195 | -0.33(-1.08%) |
Oct 09, 2006 | 30.68 | 30.79 | 30.44 | 30.74 | 241,206 | +0.05(+0.18%) |
Oct 06, 2006 | 30.75 | 30.82 | 30.28 | 30.68 | 251,744 | -0.06(-0.20%) |
Oct 05, 2006 | 30.45 | 30.98 | 30.41 | 30.75 | 546,812 | +0.22(+0.70%) |
Oct 04, 2006 | 30.28 | 30.85 | 30.24 | 30.53 | 450,667 | +0.15(+0.48%) |
Oct 03, 2006 | 30.53 | 30.66 | 30.05 | 30.38 | 394,594 | -0.13(-0.43%) |
Oct 02, 2006 | 30.67 | 30.78 | 30.25 | 30.51 | 644,387 | -0.25(-0.80%) |
Sep 29, 2006 | 31.01 | 31.17 | 30.68 | 30.76 | 286,351 | -0.29(-0.94%) |
Sep 28, 2006 | 30.87 | 31.16 | 30.82 | 31.05 | 367,403 | +0.08(+0.27%) |
Sep 27, 2006 | 30.86 | 31.28 | 30.78 | 30.97 | 276,463 | +0.00(+0.00%) |
Sep 26, 2006 | 31.11 | 31.34 | 30.75 | 30.97 | 199,443 | -0.12(-0.40%) |
Sep 25, 2006 | 31.01 | 31.27 | 30.78 | 31.09 | 141,679 | +0.05(+0.15%) |
Sep 22, 2006 | 31.48 | 31.48 | 30.77 | 31.05 | 256,167 | -0.58(-1.82%) |
Sep 21, 2006 | 31.44 | 31.94 | 31.38 | 31.62 | 423,737 | +0.33(+1.06%) |
Sep 20, 2006 | 30.35 | 31.43 | 30.35 | 31.29 | 309,639 | +1.07(+3.54%) |
Sep 19, 2006 | 30.45 | 30.49 | 29.98 | 30.22 | 294,026 | -0.28(-0.91%) |
Sep 18, 2006 | 30.88 | 31.09 | 30.25 | 30.50 | 359,857 | -0.34(-1.10%) |
Sep 15, 2006 | 30.75 | 31.11 | 30.60 | 30.84 | 666,894 | +0.28(+0.93%) |
Sep 14, 2006 | 30.57 | 30.71 | 30.23 | 30.55 | 162,105 | -0.03(-0.10%) |
Sep 13, 2006 | 30.51 | 30.63 | 30.02 | 30.58 | 325,641 | +0.07(+0.23%) |
Sep 12, 2006 | 29.98 | 30.86 | 29.92 | 30.51 | 354,913 | +0.73(+2.45%) |
Sep 11, 2006 | 29.21 | 30.00 | 29.16 | 29.78 | 346,717 | +0.32(+1.07%) |
Sep 08, 2006 | 29.29 | 29.58 | 29.29 | 29.47 | 182,530 | +0.19(+0.66%) |
Sep 07, 2006 | 29.09 | 29.51 | 29.06 | 29.28 | 502,577 | +0.08(+0.29%) |
Sep 06, 2006 | 29.32 | 29.34 | 28.92 | 29.19 | 425,298 | -0.28(-0.94%) |
Sep 05, 2006 | 29.34 | 29.71 | 29.31 | 29.47 | 102,258 | +0.17(+0.58%) |
Sep 01, 2006 | 29.02 | 29.59 | 29.00 | 29.30 | 134,784 | +0.38(+1.33%) |
Aug 31, 2006 | 29.05 | 29.34 | 28.92 | 28.92 | 208,550 | +0.02(+0.08%) |
Aug 30, 2006 | 28.96 | 29.14 | 28.65 | 28.89 | 267,486 | -0.02(-0.08%) |
Aug 29, 2006 | 28.69 | 29.05 | 28.55 | 28.92 | 169,000 | +0.28(+0.99%) |
Aug 28, 2006 | 28.17 | 28.82 | 28.15 | 28.63 | 194,239 | +0.36(+1.28%) |
Aug 25, 2006 | 28.19 | 28.42 | 27.86 | 28.27 | 355,174 | +0.03(+0.11%) |
Aug 24, 2006 | 28.19 | 28.49 | 28.09 | 28.24 | 202,306 | +0.11(+0.38%) |
Aug 23, 2006 | 28.82 | 28.89 | 28.06 | 28.13 | 250,573 | -0.64(-2.22%) |
Aug 22, 2006 | 28.63 | 28.82 | 28.55 | 28.77 | 289,993 | +0.13(+0.46%) |
Aug 21, 2006 | 28.72 | 28.72 | 28.46 | 28.64 | 171,602 | -0.12(-0.40%) |
Aug 18, 2006 | 28.75 | 28.79 | 28.36 | 28.75 | 170,951 | +0.08(+0.27%) |
Aug 17, 2006 | 28.23 | 28.79 | 28.21 | 28.68 | 392,252 | +0.47(+1.66%) |
Aug 16, 2006 | 28.32 | 28.36 | 28.02 | 28.21 | 326,942 | -0.11(-0.38%) |
Aug 15, 2006 | 28.42 | 28.82 | 28.29 | 28.32 | 272,820 | +0.03(+0.11%) |
Aug 14, 2006 | 28.39 | 28.72 | 28.29 | 28.29 | 312,891 | +0.02(+0.08%) |
Aug 11, 2006 | 27.68 | 28.98 | 27.67 | 28.26 | 1,082,825 | +1.14(+4.19%) |
Aug 10, 2006 | 27.16 | 27.43 | 26.68 | 27.13 | 285,050 | -0.18(-0.65%) |
Aug 09, 2006 | 27.86 | 28.13 | 27.26 | 27.30 | 161,454 | -0.45(-1.61%) |
Aug 08, 2006 | 27.76 | 28.32 | 27.68 | 27.75 | 385,487 | +0.02(+0.06%) |
Aug 07, 2006 | 27.89 | 27.89 | 27.55 | 27.73 | 203,346 | -0.18(-0.63%) |
Aug 04, 2006 | 27.71 | 28.51 | 27.53 | 27.91 | 322,258 | +0.37(+1.34%) |
Aug 03, 2006 | 26.67 | 27.68 | 26.53 | 27.54 | 312,891 | +0.75(+2.81%) |
Aug 02, 2006 | 26.56 | 27.01 | 26.56 | 26.79 | 213,364 | +0.26(+0.99%) |