Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.89 | 29.20 | 28.87 | 29.18 | 994,373 | +0.67(+2.36%) |
Oct 30, 2006 | 28.63 | 28.72 | 28.44 | 28.51 | 724,881 | +0.03(+0.09%) |
Oct 27, 2006 | 28.84 | 28.92 | 28.46 | 28.49 | 808,281 | -0.25(-0.88%) |
Oct 26, 2006 | 29.27 | 29.48 | 28.68 | 28.74 | 1,314,919 | -0.52(-1.79%) |
Oct 25, 2006 | 29.21 | 29.33 | 29.07 | 29.26 | 586,335 | -0.05(-0.18%) |
Oct 24, 2006 | 29.18 | 29.34 | 29.03 | 29.31 | 751,772 | -0.21(-0.71%) |
Oct 23, 2006 | 29.34 | 29.62 | 29.27 | 29.52 | 753,330 | +0.27(+0.93%) |
Oct 20, 2006 | 29.59 | 29.63 | 28.98 | 29.25 | 1,007,818 | -0.27(-0.92%) |
Oct 19, 2006 | 29.32 | 29.56 | 29.28 | 29.52 | 528,072 | +0.19(+0.65%) |
Oct 18, 2006 | 28.95 | 29.36 | 28.92 | 29.33 | 959,298 | +0.38(+1.31%) |
Oct 17, 2006 | 28.95 | 29.07 | 28.74 | 28.95 | 1,176,957 | -0.30(-1.02%) |
Oct 16, 2006 | 28.99 | 29.31 | 28.94 | 29.25 | 1,049,129 | +0.37(+1.28%) |
Oct 13, 2006 | 28.56 | 29.11 | 28.55 | 28.88 | 1,000,219 | +0.10(+0.36%) |
Oct 12, 2006 | 28.59 | 28.90 | 28.52 | 28.78 | 864,985 | +0.02(+0.07%) |
Oct 11, 2006 | 28.57 | 29.00 | 28.54 | 28.76 | 943,709 | +0.18(+0.65%) |
Oct 10, 2006 | 28.13 | 28.62 | 27.86 | 28.57 | 1,677,359 | -0.35(-1.21%) |
Oct 09, 2006 | 28.62 | 29.04 | 28.45 | 28.92 | 899,671 | +0.01(+0.04%) |
Oct 06, 2006 | 28.74 | 29.10 | 28.55 | 28.91 | 1,174,034 | -0.08(-0.28%) |
Oct 05, 2006 | 28.72 | 29.05 | 28.66 | 29.00 | 573,864 | +0.17(+0.61%) |
Oct 04, 2006 | 28.15 | 28.88 | 28.10 | 28.82 | 1,923,468 | +0.63(+2.22%) |
Oct 03, 2006 | 28.20 | 28.74 | 28.10 | 28.19 | 696,626 | -0.41(-1.42%) |
Oct 02, 2006 | 28.10 | 28.84 | 28.10 | 28.60 | 742,613 | +0.32(+1.12%) |
Sep 29, 2006 | 28.28 | 28.53 | 28.24 | 28.28 | 646,742 | -0.11(-0.40%) |
Sep 28, 2006 | 28.20 | 28.48 | 28.10 | 28.39 | 652,782 | +0.19(+0.67%) |
Sep 27, 2006 | 27.84 | 28.33 | 27.84 | 28.20 | 1,201,705 | +0.31(+1.10%) |
Sep 26, 2006 | 27.32 | 27.96 | 27.28 | 27.90 | 1,339,666 | +0.24(+0.87%) |
Sep 25, 2006 | 27.25 | 27.76 | 27.20 | 27.66 | 1,002,557 | +0.32(+1.16%) |
Sep 22, 2006 | 27.65 | 27.66 | 27.24 | 27.34 | 1,247,497 | -0.26(-0.93%) |
Sep 21, 2006 | 27.76 | 27.77 | 27.32 | 27.59 | 1,577,980 | -0.21(-0.74%) |
Sep 20, 2006 | 27.71 | 27.93 | 27.67 | 27.80 | 708,512 | +0.20(+0.71%) |
Sep 19, 2006 | 27.91 | 27.97 | 27.35 | 27.60 | 1,179,880 | -0.08(-0.28%) |
Sep 18, 2006 | 27.92 | 28.07 | 27.43 | 27.68 | 1,588,503 | -0.47(-1.68%) |
Sep 15, 2006 | 28.51 | 28.84 | 27.91 | 28.15 | 2,528,900 | -1.43(-4.84%) |
Sep 14, 2006 | 28.94 | 29.63 | 28.92 | 29.59 | 955,985 | +0.40(+1.35%) |
Sep 13, 2006 | 28.72 | 29.31 | 28.71 | 29.19 | 637,583 | +0.20(+0.69%) |
Sep 12, 2006 | 28.25 | 29.19 | 28.25 | 28.99 | 758,007 | +0.60(+2.12%) |
Sep 11, 2006 | 28.37 | 28.52 | 28.19 | 28.39 | 685,909 | -0.18(-0.65%) |
Sep 08, 2006 | 28.57 | 28.64 | 28.40 | 28.57 | 803,799 | +0.20(+0.71%) |
Sep 07, 2006 | 28.00 | 28.59 | 27.99 | 28.37 | 2,443,941 | -0.68(-2.33%) |
Sep 06, 2006 | 29.23 | 29.37 | 28.98 | 29.05 | 557,106 | -0.38(-1.29%) |
Sep 05, 2006 | 29.18 | 29.63 | 29.09 | 29.43 | 613,421 | +0.12(+0.40%) |
Sep 01, 2006 | 29.21 | 29.47 | 29.11 | 29.31 | 353,866 | +0.31(+1.06%) |
Aug 31, 2006 | 28.90 | 29.07 | 28.78 | 29.01 | 404,140 | -0.05(-0.16%) |
Aug 30, 2006 | 29.26 | 29.26 | 28.89 | 29.05 | 648,106 | -0.07(-0.25%) |
Aug 29, 2006 | 28.94 | 29.29 | 28.83 | 29.12 | 697,211 | +0.37(+1.29%) |
Aug 28, 2006 | 28.69 | 28.95 | 28.68 | 28.75 | 593,934 | +0.25(+0.86%) |
Aug 25, 2006 | 28.69 | 28.81 | 28.42 | 28.51 | 566,264 | -0.37(-1.28%) |
Aug 24, 2006 | 28.97 | 29.10 | 28.84 | 28.88 | 623,943 | +0.07(+0.23%) |
Aug 23, 2006 | 29.01 | 29.12 | 28.75 | 28.81 | 315,479 | -0.29(-0.99%) |
Aug 22, 2006 | 29.09 | 29.22 | 29.00 | 29.10 | 389,136 | -0.08(-0.28%) |
Aug 21, 2006 | 29.17 | 29.40 | 29.15 | 29.18 | 707,538 | +0.29(+0.99%) |
Aug 18, 2006 | 29.00 | 29.03 | 28.72 | 28.89 | 500,207 | -0.31(-1.05%) |
Aug 17, 2006 | 29.13 | 29.36 | 29.13 | 29.20 | 663,305 | +0.08(+0.28%) |
Aug 16, 2006 | 28.98 | 29.20 | 28.90 | 29.12 | 673,632 | +0.16(+0.55%) |
Aug 15, 2006 | 28.86 | 29.00 | 28.82 | 28.96 | 352,307 | +0.48(+1.68%) |
Aug 14, 2006 | 28.58 | 28.91 | 28.43 | 28.48 | 603,872 | +0.08(+0.27%) |
Aug 11, 2006 | 28.37 | 28.66 | 28.31 | 28.40 | 369,650 | -0.19(-0.66%) |
Aug 10, 2006 | 28.54 | 28.63 | 28.24 | 28.59 | 582,827 | +0.12(+0.43%) |
Aug 09, 2006 | 28.83 | 29.00 | 28.42 | 28.47 | 1,000,219 | +0.05(+0.18%) |
Aug 08, 2006 | 28.82 | 28.84 | 28.27 | 28.42 | 683,181 | -0.32(-1.11%) |
Aug 07, 2006 | 28.93 | 29.00 | 28.56 | 28.74 | 683,570 | -0.12(-0.41%) |
Aug 04, 2006 | 29.13 | 29.26 | 28.60 | 28.86 | 655,900 | -0.13(-0.46%) |
Aug 03, 2006 | 28.89 | 29.11 | 28.80 | 28.99 | 715,722 | +0.05(+0.16%) |
Aug 02, 2006 | 28.98 | 29.06 | 28.82 | 28.94 | 1,209,109 | -0.09(-0.32%) |