Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 36.94 | 37.02 | 36.70 | 36.71 | 12,234 | -0.11(-0.30%) |
Oct 30, 2006 | 36.83 | 36.89 | 36.68 | 36.82 | 99,366 | -0.01(-0.03%) |
Oct 27, 2006 | 36.86 | 36.95 | 36.77 | 36.83 | 38,688 | -0.21(-0.56%) |
Oct 26, 2006 | 36.91 | 37.04 | 36.77 | 37.04 | 17,690 | +0.15(+0.41%) |
Oct 25, 2006 | 36.82 | 36.89 | 36.71 | 36.89 | 13,061 | +0.08(+0.23%) |
Oct 24, 2006 | 36.76 | 36.80 | 36.67 | 36.80 | 26,453 | -0.10(-0.28%) |
Oct 23, 2006 | 36.69 | 36.94 | 36.69 | 36.91 | 53,238 | +0.22(+0.59%) |
Oct 20, 2006 | 36.72 | 36.72 | 36.53 | 36.69 | 60,678 | +0.02(+0.07%) |
Oct 19, 2006 | 36.64 | 36.67 | 36.54 | 36.66 | 20,005 | -0.05(-0.13%) |
Oct 18, 2006 | 36.74 | 36.74 | 36.57 | 36.71 | 58,694 | +0.13(+0.35%) |
Oct 17, 2006 | 36.57 | 36.62 | 36.47 | 36.59 | 28,437 | -0.07(-0.18%) |
Oct 16, 2006 | 36.56 | 36.65 | 36.53 | 36.65 | 18,682 | +0.03(+0.08%) |
Oct 13, 2006 | 36.53 | 36.62 | 36.50 | 36.62 | 32,736 | +0.04(+0.12%) |
Oct 12, 2006 | 36.45 | 36.58 | 36.44 | 36.58 | 32,240 | +0.18(+0.50%) |
Oct 11, 2006 | 36.35 | 36.42 | 36.23 | 36.40 | 14,880 | +0.05(+0.15%) |
Oct 10, 2006 | 36.30 | 36.34 | 36.19 | 36.34 | 29,925 | +0.08(+0.22%) |
Oct 09, 2006 | 36.10 | 36.27 | 36.01 | 36.27 | 59,190 | +0.32(+0.89%) |
Oct 06, 2006 | 36.05 | 36.05 | 35.79 | 35.95 | 60,347 | -0.13(-0.35%) |
Oct 05, 2006 | 36.04 | 36.13 | 35.99 | 36.07 | 16,533 | +0.07(+0.20%) |
Oct 04, 2006 | 35.62 | 36.00 | 35.55 | 36.00 | 23,973 | +0.38(+1.07%) |
Oct 03, 2006 | 35.61 | 35.76 | 35.49 | 35.62 | 22,154 | -0.01(-0.02%) |
Oct 02, 2006 | 35.68 | 35.73 | 35.46 | 35.62 | 24,965 | -0.01(-0.03%) |
Sep 29, 2006 | 35.75 | 35.84 | 35.62 | 35.64 | 15,376 | -0.21(-0.59%) |
Sep 28, 2006 | 35.93 | 35.93 | 35.69 | 35.85 | 17,690 | -0.08(-0.22%) |
Sep 27, 2006 | 35.76 | 35.93 | 35.64 | 35.93 | 77,046 | +0.18(+0.49%) |
Sep 26, 2006 | 35.57 | 35.75 | 35.53 | 35.75 | 87,793 | +0.18(+0.51%) |
Sep 25, 2006 | 35.24 | 35.62 | 35.16 | 35.57 | 20,666 | +0.27(+0.77%) |
Sep 22, 2006 | 35.36 | 35.36 | 35.20 | 35.30 | 26,288 | -0.07(-0.21%) |
Sep 21, 2006 | 35.69 | 35.69 | 35.30 | 35.37 | 19,840 | -0.29(-0.81%) |
Sep 20, 2006 | 35.35 | 36.19 | 35.35 | 35.66 | 18,021 | +0.22(+0.63%) |
Sep 19, 2006 | 35.29 | 35.44 | 35.21 | 35.44 | 17,856 | -0.11(-0.31%) |
Sep 18, 2006 | 35.56 | 35.61 | 35.33 | 35.55 | 90,107 | -0.08(-0.24%) |
Sep 15, 2006 | 35.88 | 35.91 | 35.50 | 35.63 | 1,641,782 | -0.07(-0.20%) |
Sep 14, 2006 | 35.54 | 35.74 | 35.54 | 35.70 | 24,800 | -0.04(-0.12%) |
Sep 13, 2006 | 35.66 | 35.75 | 35.58 | 35.75 | 82,833 | +0.07(+0.19%) |
Sep 12, 2006 | 35.43 | 35.69 | 35.29 | 35.68 | 16,864 | +0.34(+0.96%) |
Sep 11, 2006 | 35.20 | 35.34 | 35.09 | 35.34 | 7,274 | +0.18(+0.50%) |
Sep 08, 2006 | 35.12 | 35.23 | 35.01 | 35.16 | 9,920 | +0.07(+0.19%) |
Sep 07, 2006 | 35.25 | 35.26 | 35.04 | 35.10 | 24,469 | -0.17(-0.48%) |
Sep 06, 2006 | 35.39 | 35.39 | 35.25 | 35.27 | 28,603 | -0.21(-0.60%) |
Sep 05, 2006 | 35.53 | 35.57 | 35.47 | 35.48 | 10,250 | -0.06(-0.17%) |
Sep 01, 2006 | 35.54 | 35.58 | 35.42 | 35.54 | 29,760 | +0.12(+0.34%) |
Aug 31, 2006 | 35.41 | 35.44 | 35.35 | 35.42 | 8,762 | +0.08(+0.22%) |
Aug 30, 2006 | 35.44 | 35.44 | 35.32 | 35.34 | 32,405 | -0.04(-0.10%) |
Aug 29, 2006 | 35.22 | 35.39 | 35.16 | 35.38 | 10,416 | +0.10(+0.27%) |
Aug 28, 2006 | 35.13 | 35.31 | 35.08 | 35.28 | 27,776 | +0.14(+0.40%) |
Aug 25, 2006 | 35.12 | 35.15 | 35.02 | 35.14 | 20,336 | -0.07(-0.19%) |
Aug 24, 2006 | 35.15 | 35.21 | 35.08 | 35.21 | 8,266 | +0.07(+0.19%) |
Aug 23, 2006 | 35.35 | 35.39 | 35.04 | 35.14 | 79,030 | -0.12(-0.33%) |
Aug 22, 2006 | 35.24 | 35.34 | 35.20 | 35.26 | 37,035 | -0.02(-0.05%) |
Aug 21, 2006 | 35.23 | 35.32 | 35.21 | 35.27 | 15,376 | -0.02(-0.07%) |
Aug 18, 2006 | 35.18 | 35.30 | 35.17 | 35.30 | 66,299 | +0.07(+0.19%) |
Aug 17, 2006 | 35.31 | 35.32 | 35.20 | 35.23 | 60,678 | -0.01(-0.03%) |
Aug 16, 2006 | 35.23 | 35.29 | 35.09 | 35.24 | 103,004 | +0.18(+0.52%) |
Aug 15, 2006 | 34.97 | 35.06 | 34.90 | 35.06 | 17,029 | +0.44(+1.26%) |
Aug 14, 2006 | 34.77 | 34.95 | 34.63 | 34.63 | 16,864 | +0.01(+0.03%) |
Aug 11, 2006 | 34.63 | 34.63 | 34.45 | 34.61 | 193,608 | -0.09(-0.26%) |
Aug 10, 2006 | 34.34 | 34.72 | 34.34 | 34.71 | 18,352 | +0.23(+0.67%) |
Aug 09, 2006 | 34.75 | 34.86 | 34.48 | 34.48 | 22,650 | -0.16(-0.45%) |
Aug 08, 2006 | 34.84 | 34.92 | 34.60 | 34.63 | 47,451 | -0.10(-0.28%) |
Aug 07, 2006 | 34.83 | 34.83 | 34.66 | 34.73 | 25,131 | -0.04(-0.10%) |
Aug 04, 2006 | 35.08 | 35.13 | 34.72 | 34.77 | 20,005 | -0.14(-0.40%) |
Aug 03, 2006 | 34.69 | 34.90 | 34.60 | 34.90 | 4,133 | +0.25(+0.73%) |
Aug 02, 2006 | 34.71 | 34.83 | 34.63 | 34.65 | 29,099 | +0.05(+0.14%) |