Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 37.50 | 37.60 | 37.40 | 37.50 | 595,600 | +0.00(+0.00%) |
Oct 30, 2006 | 37.41 | 37.63 | 37.39 | 37.50 | 579,800 | +0.05(+0.13%) |
Oct 27, 2006 | 38.60 | 38.66 | 37.35 | 37.45 | 1,245,900 | -0.15(-0.40%) |
Oct 26, 2006 | 38.05 | 38.05 | 37.60 | 37.60 | 529,600 | -0.53(-1.39%) |
Oct 25, 2006 | 38.02 | 38.31 | 38.00 | 38.13 | 372,300 | +0.21(+0.55%) |
Oct 24, 2006 | 37.75 | 37.93 | 37.75 | 37.92 | 269,100 | -0.03(-0.08%) |
Oct 23, 2006 | 37.56 | 38.10 | 37.45 | 37.95 | 309,900 | +0.40(+1.07%) |
Oct 20, 2006 | 37.49 | 37.70 | 37.42 | 37.55 | 201,700 | +0.06(+0.16%) |
Oct 19, 2006 | 37.15 | 37.53 | 37.11 | 37.49 | 269,300 | +0.25(+0.67%) |
Oct 18, 2006 | 37.25 | 37.48 | 37.17 | 37.24 | 478,700 | +0.04(+0.11%) |
Oct 17, 2006 | 37.24 | 37.50 | 37.16 | 37.20 | 215,400 | -0.04(-0.11%) |
Oct 16, 2006 | 37.03 | 37.30 | 37.03 | 37.24 | 140,100 | +0.11(+0.30%) |
Oct 13, 2006 | 36.93 | 37.19 | 36.88 | 37.13 | 219,800 | +0.29(+0.79%) |
Oct 12, 2006 | 36.58 | 36.90 | 36.44 | 36.84 | 261,800 | +0.29(+0.79%) |
Oct 11, 2006 | 36.40 | 36.70 | 36.40 | 36.55 | 308,400 | +0.10(+0.27%) |
Oct 10, 2006 | 36.40 | 36.50 | 36.04 | 36.45 | 293,500 | +0.06(+0.16%) |
Oct 09, 2006 | 36.48 | 36.60 | 36.29 | 36.39 | 218,700 | -0.17(-0.46%) |
Oct 06, 2006 | 36.88 | 36.86 | 36.38 | 36.56 | 258,200 | -0.32(-0.87%) |
Oct 05, 2006 | 36.80 | 36.95 | 36.76 | 36.88 | 383,900 | -0.07(-0.19%) |
Oct 04, 2006 | 36.35 | 36.95 | 36.28 | 36.95 | 227,700 | +0.60(+1.65%) |
Oct 03, 2006 | 36.27 | 36.39 | 36.12 | 36.35 | 335,900 | -0.17(-0.47%) |
Oct 02, 2006 | 36.40 | 36.76 | 36.39 | 36.52 | 158,100 | +0.02(+0.05%) |
Sep 29, 2006 | 36.79 | 36.82 | 36.43 | 36.50 | 209,000 | -0.18(-0.49%) |
Sep 28, 2006 | 36.60 | 36.85 | 36.47 | 36.68 | 330,400 | +0.13(+0.36%) |
Sep 27, 2006 | 36.44 | 36.60 | 36.31 | 36.55 | 821,300 | +0.10(+0.27%) |
Sep 26, 2006 | 36.12 | 36.48 | 35.76 | 36.45 | 490,100 | +0.40(+1.11%) |
Sep 25, 2006 | 35.73 | 36.12 | 35.61 | 36.05 | 391,200 | +0.32(+0.90%) |
Sep 22, 2006 | 35.73 | 35.77 | 35.57 | 35.73 | 213,300 | +0.00(+0.00%) |
Sep 21, 2006 | 35.83 | 35.83 | 35.58 | 35.73 | 488,700 | -0.10(-0.28%) |
Sep 20, 2006 | 35.80 | 35.94 | 35.75 | 35.83 | 439,400 | +0.17(+0.48%) |
Sep 19, 2006 | 35.67 | 35.80 | 35.26 | 35.66 | 327,500 | -0.05(-0.14%) |
Sep 18, 2006 | 35.47 | 35.71 | 35.15 | 35.71 | 498,900 | +0.46(+1.30%) |
Sep 15, 2006 | 35.74 | 35.90 | 34.76 | 35.25 | 973,900 | -0.36(-1.01%) |
Sep 14, 2006 | 35.90 | 36.20 | 35.59 | 35.61 | 282,400 | -0.31(-0.86%) |
Sep 13, 2006 | 35.71 | 36.11 | 35.60 | 35.92 | 286,200 | +0.20(+0.56%) |
Sep 12, 2006 | 35.42 | 35.75 | 35.30 | 35.72 | 146,700 | +0.14(+0.39%) |
Sep 11, 2006 | 35.52 | 35.82 | 35.41 | 35.58 | 193,200 | +0.01(+0.03%) |
Sep 08, 2006 | 35.58 | 35.72 | 35.53 | 35.57 | 234,600 | -0.01(-0.03%) |
Sep 07, 2006 | 36.51 | 36.51 | 35.58 | 35.58 | 295,200 | -0.39(-1.08%) |
Sep 06, 2006 | 36.21 | 36.26 | 35.90 | 35.97 | 226,100 | -0.35(-0.96%) |
Sep 05, 2006 | 36.24 | 36.45 | 36.05 | 36.32 | 204,000 | +0.13(+0.36%) |
Sep 01, 2006 | 36.47 | 36.47 | 36.15 | 36.19 | 224,300 | -0.20(-0.55%) |
Aug 31, 2006 | 36.35 | 36.50 | 36.27 | 36.39 | 215,900 | +0.20(+0.55%) |
Aug 30, 2006 | 36.10 | 36.42 | 35.92 | 36.19 | 269,600 | +0.01(+0.03%) |
Aug 29, 2006 | 36.23 | 36.34 | 35.90 | 36.18 | 286,700 | +0.14(+0.39%) |
Aug 28, 2006 | 35.59 | 36.07 | 35.59 | 36.04 | 224,200 | +0.41(+1.15%) |
Aug 25, 2006 | 35.57 | 35.83 | 35.55 | 35.63 | 217,100 | -0.10(-0.28%) |
Aug 24, 2006 | 35.65 | 35.76 | 35.48 | 35.73 | 256,000 | +0.14(+0.39%) |
Aug 23, 2006 | 35.78 | 35.78 | 35.44 | 35.59 | 649,800 | -0.18(-0.50%) |
Aug 22, 2006 | 35.63 | 35.83 | 35.49 | 35.77 | 249,900 | +0.19(+0.53%) |
Aug 21, 2006 | 35.83 | 35.95 | 35.58 | 35.58 | 235,700 | -0.25(-0.70%) |
Aug 18, 2006 | 35.45 | 35.97 | 35.35 | 35.83 | 389,000 | +0.30(+0.84%) |
Aug 17, 2006 | 35.58 | 35.68 | 34.97 | 35.53 | 447,100 | -0.03(-0.08%) |
Aug 16, 2006 | 35.82 | 36.00 | 35.55 | 35.56 | 559,800 | -0.63(-1.74%) |
Aug 15, 2006 | 35.85 | 36.23 | 35.70 | 36.19 | 499,400 | +0.54(+1.51%) |
Aug 14, 2006 | 36.22 | 36.30 | 35.60 | 35.65 | 496,500 | -0.49(-1.36%) |
Aug 11, 2006 | 36.00 | 36.19 | 35.92 | 36.14 | 246,100 | +0.00(+0.00%) |
Aug 10, 2006 | 35.50 | 36.27 | 35.49 | 36.14 | 595,200 | -0.49(-1.34%) |
Aug 09, 2006 | 37.05 | 37.09 | 36.60 | 36.63 | 486,500 | -0.28(-0.76%) |
Aug 08, 2006 | 37.39 | 37.39 | 36.51 | 36.91 | 636,800 | +0.42(+1.15%) |
Aug 07, 2006 | 37.05 | 37.06 | 36.41 | 36.49 | 863,300 | -0.68(-1.83%) |
Aug 04, 2006 | 37.25 | 37.32 | 36.61 | 37.17 | 1,020,700 | -0.02(-0.05%) |
Aug 03, 2006 | 38.45 | 38.85 | 36.78 | 37.19 | 1,938,000 | -2.51(-6.32%) |
Aug 02, 2006 | 39.87 | 40.00 | 39.45 | 39.70 | 363,900 | +0.03(+0.08%) |