Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 31.99 | 32.32 | 31.50 | 32.09 | 283,356 | +0.10(+0.32%) |
Oct 30, 2006 | 31.85 | 32.27 | 31.68 | 31.99 | 161,685 | +0.18(+0.57%) |
Oct 27, 2006 | 32.21 | 32.34 | 31.64 | 31.81 | 212,952 | -0.64(-1.97%) |
Oct 26, 2006 | 32.09 | 32.51 | 31.47 | 32.44 | 178,039 | +0.66(+2.06%) |
Oct 25, 2006 | 31.73 | 31.93 | 31.51 | 31.79 | 122,482 | +0.14(+0.44%) |
Oct 24, 2006 | 31.80 | 31.90 | 31.34 | 31.65 | 159,482 | -0.15(-0.46%) |
Oct 23, 2006 | 31.31 | 32.17 | 31.20 | 31.80 | 138,604 | +0.35(+1.12%) |
Oct 20, 2006 | 32.22 | 32.22 | 31.16 | 31.44 | 197,409 | -0.59(-1.83%) |
Oct 19, 2006 | 31.62 | 32.08 | 31.30 | 32.03 | 210,516 | +0.50(+1.59%) |
Oct 18, 2006 | 31.70 | 32.07 | 31.31 | 31.53 | 270,017 | -0.39(-1.22%) |
Oct 17, 2006 | 32.16 | 32.16 | 31.11 | 31.92 | 307,713 | -0.36(-1.12%) |
Oct 16, 2006 | 31.42 | 32.63 | 31.23 | 32.28 | 500,947 | +1.05(+3.37%) |
Oct 13, 2006 | 31.03 | 31.47 | 30.83 | 31.23 | 261,318 | +0.21(+0.67%) |
Oct 12, 2006 | 30.15 | 31.19 | 29.96 | 31.02 | 522,405 | +1.26(+4.23%) |
Oct 11, 2006 | 28.90 | 29.87 | 28.69 | 29.76 | 585,038 | +0.86(+2.98%) |
Oct 10, 2006 | 27.99 | 28.93 | 27.88 | 28.90 | 398,415 | +0.91(+3.27%) |
Oct 09, 2006 | 27.50 | 28.08 | 27.14 | 27.99 | 182,447 | +0.31(+1.12%) |
Oct 06, 2006 | 28.06 | 28.06 | 27.15 | 27.68 | 260,042 | -0.39(-1.38%) |
Oct 05, 2006 | 27.60 | 28.16 | 27.60 | 28.06 | 223,158 | +0.39(+1.40%) |
Oct 04, 2006 | 26.95 | 27.87 | 26.95 | 27.68 | 191,958 | +0.66(+2.42%) |
Oct 03, 2006 | 26.82 | 27.27 | 26.48 | 27.02 | 187,898 | +0.17(+0.64%) |
Oct 02, 2006 | 27.26 | 27.44 | 26.74 | 26.85 | 162,381 | -0.53(-1.95%) |
Sep 29, 2006 | 27.59 | 27.89 | 27.38 | 27.38 | 167,717 | -0.23(-0.84%) |
Sep 28, 2006 | 27.69 | 27.81 | 27.19 | 27.62 | 303,537 | -0.15(-0.53%) |
Sep 27, 2006 | 27.72 | 27.93 | 27.52 | 27.76 | 162,149 | -0.03(-0.12%) |
Sep 26, 2006 | 27.75 | 28.41 | 27.39 | 27.80 | 297,970 | +0.04(+0.16%) |
Sep 25, 2006 | 27.39 | 27.91 | 26.76 | 27.75 | 216,315 | +0.42(+1.55%) |
Sep 22, 2006 | 27.93 | 28.06 | 27.05 | 27.33 | 163,309 | -0.59(-2.10%) |
Sep 21, 2006 | 28.22 | 28.54 | 27.80 | 27.92 | 205,528 | -0.30(-1.07%) |
Sep 20, 2006 | 27.85 | 28.58 | 27.85 | 28.22 | 228,610 | +0.19(+0.68%) |
Sep 19, 2006 | 28.02 | 28.17 | 27.35 | 28.03 | 250,647 | +0.06(+0.22%) |
Sep 18, 2006 | 27.93 | 28.21 | 27.66 | 27.97 | 210,516 | +0.01(+0.03%) |
Sep 15, 2006 | 27.95 | 28.08 | 27.47 | 27.96 | 339,493 | +0.22(+0.81%) |
Sep 14, 2006 | 27.87 | 28.00 | 27.45 | 27.74 | 208,776 | -0.14(-0.49%) |
Sep 13, 2006 | 27.27 | 28.19 | 27.27 | 27.87 | 258,418 | +0.52(+1.89%) |
Sep 12, 2006 | 26.42 | 27.62 | 26.42 | 27.36 | 282,080 | +0.93(+3.52%) |
Sep 11, 2006 | 26.60 | 26.78 | 25.93 | 26.43 | 289,735 | -0.29(-1.10%) |
Sep 08, 2006 | 26.51 | 26.93 | 26.24 | 26.72 | 187,782 | +0.31(+1.18%) |
Sep 07, 2006 | 27.10 | 27.31 | 26.37 | 26.41 | 261,666 | -0.85(-3.13%) |
Sep 06, 2006 | 27.33 | 27.69 | 27.05 | 27.26 | 294,374 | -0.13(-0.47%) |
Sep 05, 2006 | 27.15 | 27.89 | 27.11 | 27.39 | 246,356 | +0.25(+0.92%) |
Sep 01, 2006 | 27.03 | 27.68 | 26.84 | 27.14 | 322,327 | +0.41(+1.52%) |
Aug 31, 2006 | 27.76 | 27.93 | 26.43 | 26.74 | 799,613 | -0.96(-3.46%) |
Aug 30, 2006 | 28.45 | 28.62 | 27.69 | 27.69 | 330,330 | -0.71(-2.49%) |
Aug 29, 2006 | 28.52 | 28.59 | 27.69 | 28.40 | 209,588 | -0.08(-0.27%) |
Aug 28, 2006 | 28.06 | 28.71 | 28.06 | 28.48 | 186,854 | +0.49(+1.76%) |
Aug 25, 2006 | 27.76 | 28.15 | 27.59 | 27.99 | 164,701 | +0.05(+0.19%) |
Aug 24, 2006 | 28.44 | 28.62 | 27.70 | 27.93 | 206,224 | -0.35(-1.25%) |
Aug 23, 2006 | 29.26 | 29.61 | 28.11 | 28.29 | 241,600 | -0.97(-3.33%) |
Aug 22, 2006 | 28.95 | 29.30 | 28.69 | 29.26 | 148,115 | +0.32(+1.10%) |
Aug 21, 2006 | 29.82 | 29.82 | 28.75 | 28.94 | 115,291 | -1.00(-3.34%) |
Aug 18, 2006 | 30.46 | 30.46 | 29.41 | 29.94 | 151,130 | -0.22(-0.74%) |
Aug 17, 2006 | 29.87 | 30.33 | 29.67 | 30.17 | 175,140 | +0.16(+0.52%) |
Aug 16, 2006 | 29.74 | 30.13 | 29.43 | 30.01 | 173,516 | +0.47(+1.58%) |
Aug 15, 2006 | 29.31 | 29.69 | 29.10 | 29.55 | 191,726 | +0.66(+2.27%) |
Aug 14, 2006 | 28.34 | 29.44 | 28.28 | 28.89 | 399,806 | +0.77(+2.73%) |
Aug 11, 2006 | 28.00 | 28.51 | 27.68 | 28.12 | 246,936 | +0.13(+0.46%) |
Aug 10, 2006 | 27.86 | 28.15 | 27.68 | 27.99 | 455,828 | -0.08(-0.28%) |
Aug 09, 2006 | 29.28 | 29.33 | 27.93 | 28.07 | 360,255 | -0.88(-3.04%) |
Aug 08, 2006 | 30.02 | 30.19 | 28.88 | 28.95 | 420,336 | -1.02(-3.39%) |
Aug 07, 2006 | 30.18 | 30.30 | 29.45 | 29.97 | 215,271 | -0.38(-1.25%) |
Aug 04, 2006 | 30.28 | 31.24 | 29.92 | 30.35 | 521,245 | +0.08(+0.26%) |
Aug 03, 2006 | 29.27 | 30.57 | 29.18 | 30.27 | 870,481 | +1.09(+3.72%) |
Aug 02, 2006 | 28.45 | 30.48 | 28.10 | 29.18 | 2,767,216 | +4.45(+17.99%) |