Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.00 | 41.19 | 40.68 | 40.73 | 1,611,631 | -0.01(-0.02%) |
Oct 30, 2006 | 40.50 | 40.80 | 40.41 | 40.74 | 1,408,840 | +0.44(+1.08%) |
Oct 27, 2006 | 40.19 | 40.45 | 40.14 | 40.30 | 1,128,225 | +0.02(+0.05%) |
Oct 26, 2006 | 39.75 | 40.34 | 39.73 | 40.28 | 1,196,658 | +0.47(+1.18%) |
Oct 25, 2006 | 39.85 | 39.92 | 39.46 | 39.81 | 1,390,874 | +0.04(+0.10%) |
Oct 24, 2006 | 39.91 | 40.01 | 39.46 | 39.77 | 1,353,788 | -0.33(-0.83%) |
Oct 23, 2006 | 39.54 | 40.18 | 39.42 | 40.10 | 2,731,342 | +0.49(+1.23%) |
Oct 20, 2006 | 40.15 | 40.15 | 39.18 | 39.61 | 2,435,347 | -0.17(-0.42%) |
Oct 19, 2006 | 41.03 | 41.10 | 39.55 | 39.78 | 2,913,655 | -1.46(-3.53%) |
Oct 18, 2006 | 41.20 | 41.65 | 40.85 | 41.24 | 2,962,515 | -0.76(-1.80%) |
Oct 17, 2006 | 41.83 | 42.17 | 41.35 | 41.99 | 1,375,249 | +0.00(+0.00%) |
Oct 16, 2006 | 41.67 | 42.00 | 41.45 | 41.99 | 1,045,954 | +0.53(+1.27%) |
Oct 13, 2006 | 41.62 | 41.82 | 41.47 | 41.47 | 1,192,087 | -0.24(-0.57%) |
Oct 12, 2006 | 41.79 | 41.94 | 41.62 | 41.70 | 719,954 | +0.08(+0.20%) |
Oct 11, 2006 | 41.79 | 41.83 | 41.45 | 41.62 | 891,760 | -0.30(-0.71%) |
Oct 10, 2006 | 41.70 | 42.01 | 41.69 | 41.92 | 894,197 | +0.33(+0.80%) |
Oct 09, 2006 | 41.62 | 41.69 | 41.40 | 41.58 | 905,531 | -0.03(-0.08%) |
Oct 06, 2006 | 41.62 | 41.70 | 41.20 | 41.62 | 931,510 | +0.00(+0.00%) |
Oct 05, 2006 | 41.72 | 41.72 | 41.48 | 41.62 | 901,777 | -0.10(-0.25%) |
Oct 04, 2006 | 41.23 | 41.77 | 41.21 | 41.72 | 1,574,650 | +0.40(+0.96%) |
Oct 03, 2006 | 40.44 | 41.33 | 40.42 | 41.33 | 2,105,879 | +0.99(+2.46%) |
Oct 02, 2006 | 40.51 | 40.59 | 39.95 | 40.34 | 1,166,070 | -0.19(-0.48%) |
Sep 29, 2006 | 40.48 | 40.63 | 40.31 | 40.53 | 1,094,485 | -0.06(-0.15%) |
Sep 28, 2006 | 40.63 | 40.79 | 40.48 | 40.59 | 873,714 | +0.08(+0.21%) |
Sep 27, 2006 | 40.38 | 40.76 | 40.16 | 40.51 | 1,519,221 | +0.18(+0.45%) |
Sep 26, 2006 | 40.09 | 40.45 | 39.80 | 40.33 | 1,638,180 | +0.16(+0.40%) |
Sep 25, 2006 | 39.74 | 40.29 | 39.47 | 40.17 | 1,461,329 | +0.47(+1.19%) |
Sep 22, 2006 | 39.89 | 39.99 | 39.51 | 39.70 | 952,026 | -0.26(-0.64%) |
Sep 21, 2006 | 40.33 | 40.58 | 39.70 | 39.95 | 1,775,115 | -0.18(-0.45%) |
Sep 20, 2006 | 40.02 | 40.34 | 39.85 | 40.13 | 1,724,745 | +0.33(+0.82%) |
Sep 19, 2006 | 39.69 | 39.91 | 39.59 | 39.81 | 1,489,876 | +0.26(+0.67%) |
Sep 18, 2006 | 39.68 | 39.86 | 39.17 | 39.55 | 1,547,204 | -0.20(-0.51%) |
Sep 15, 2006 | 39.66 | 40.19 | 39.39 | 39.75 | 2,805,335 | +0.31(+0.77%) |
Sep 14, 2006 | 39.26 | 39.49 | 39.07 | 39.44 | 1,073,513 | -0.08(-0.19%) |
Sep 13, 2006 | 39.27 | 39.61 | 39.16 | 39.52 | 1,373,583 | +0.12(+0.32%) |
Sep 12, 2006 | 39.06 | 39.41 | 38.80 | 39.39 | 1,522,137 | +0.37(+0.96%) |
Sep 11, 2006 | 38.95 | 39.16 | 38.87 | 39.02 | 996,785 | -0.17(-0.42%) |
Sep 08, 2006 | 38.78 | 39.19 | 38.61 | 39.18 | 1,780,464 | +0.56(+1.45%) |
Sep 07, 2006 | 38.64 | 39.02 | 38.56 | 38.62 | 884,589 | -0.22(-0.57%) |
Sep 06, 2006 | 39.36 | 39.36 | 38.71 | 38.84 | 968,872 | -0.36(-0.92%) |
Sep 05, 2006 | 39.08 | 39.36 | 38.96 | 39.21 | 1,578,883 | +0.26(+0.68%) |
Sep 01, 2006 | 38.95 | 39.05 | 38.84 | 38.94 | 483,717 | +0.10(+0.27%) |
Aug 31, 2006 | 39.16 | 39.16 | 38.78 | 38.84 | 943,512 | -0.12(-0.32%) |
Aug 30, 2006 | 38.84 | 39.02 | 38.77 | 38.96 | 725,862 | +0.19(+0.48%) |
Aug 29, 2006 | 38.84 | 38.91 | 38.66 | 38.78 | 960,326 | -0.07(-0.18%) |
Aug 28, 2006 | 38.68 | 38.95 | 38.62 | 38.84 | 957,757 | +0.10(+0.27%) |
Aug 25, 2006 | 38.91 | 39.02 | 38.68 | 38.74 | 641,468 | -0.36(-0.92%) |
Aug 24, 2006 | 39.64 | 39.64 | 39.02 | 39.10 | 742,069 | -0.44(-1.11%) |
Aug 23, 2006 | 39.60 | 39.72 | 39.34 | 39.54 | 720,900 | -0.01(-0.02%) |
Aug 22, 2006 | 39.50 | 39.69 | 39.44 | 39.55 | 1,005,227 | -0.05(-0.12%) |
Aug 21, 2006 | 39.70 | 39.78 | 39.50 | 39.59 | 538,174 | -0.23(-0.57%) |
Aug 18, 2006 | 40.17 | 40.17 | 39.64 | 39.82 | 825,161 | -0.03(-0.07%) |
Aug 17, 2006 | 40.00 | 40.03 | 39.66 | 39.85 | 1,119,251 | -0.03(-0.09%) |
Aug 16, 2006 | 40.06 | 40.07 | 39.46 | 39.89 | 1,063,209 | +0.22(+0.54%) |
Aug 15, 2006 | 39.14 | 39.72 | 39.12 | 39.67 | 1,177,287 | +0.65(+1.65%) |
Aug 14, 2006 | 39.32 | 39.43 | 38.90 | 39.02 | 953,294 | +0.01(+0.04%) |
Aug 11, 2006 | 38.85 | 39.09 | 38.74 | 39.01 | 1,029,004 | +0.08(+0.21%) |
Aug 10, 2006 | 39.07 | 39.15 | 38.67 | 38.93 | 1,861,402 | -0.10(-0.25%) |
Aug 09, 2006 | 39.80 | 39.91 | 38.98 | 39.02 | 1,164,612 | -0.49(-1.25%) |
Aug 08, 2006 | 40.15 | 40.22 | 39.41 | 39.52 | 1,378,837 | -0.35(-0.87%) |
Aug 07, 2006 | 39.71 | 39.98 | 39.64 | 39.86 | 1,341,406 | +0.15(+0.37%) |
Aug 04, 2006 | 39.55 | 40.23 | 39.52 | 39.72 | 897,519 | +0.27(+0.69%) |
Aug 03, 2006 | 39.06 | 39.60 | 38.93 | 39.45 | 973,325 | +0.21(+0.53%) |
Aug 02, 2006 | 39.14 | 39.32 | 39.02 | 39.24 | 1,079,847 | +0.03(+0.09%) |