Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.71 | 41.71 | 41.32 | 41.53 | 37,679 | -0.08(-0.20%) |
Oct 30, 2006 | 41.37 | 41.73 | 41.34 | 41.62 | 37,679 | +0.05(+0.11%) |
Oct 27, 2006 | 41.85 | 41.96 | 41.52 | 41.57 | 95,038 | -0.36(-0.85%) |
Oct 26, 2006 | 41.76 | 41.98 | 41.50 | 41.93 | 32,639 | +0.31(+0.74%) |
Oct 25, 2006 | 41.45 | 41.62 | 41.41 | 41.62 | 50,878 | +0.23(+0.56%) |
Oct 24, 2006 | 41.22 | 41.42 | 41.17 | 41.39 | 78,238 | +0.08(+0.19%) |
Oct 23, 2006 | 41.08 | 41.47 | 41.08 | 41.31 | 113,277 | +0.16(+0.39%) |
Oct 20, 2006 | 41.50 | 41.50 | 41.10 | 41.15 | 50,878 | -0.31(-0.75%) |
Oct 19, 2006 | 41.22 | 41.46 | 41.21 | 41.46 | 30,719 | +0.22(+0.52%) |
Oct 18, 2006 | 41.62 | 41.68 | 41.17 | 41.24 | 123,837 | -0.07(-0.17%) |
Oct 17, 2006 | 41.50 | 41.50 | 41.10 | 41.31 | 41,039 | -0.25(-0.61%) |
Oct 16, 2006 | 41.33 | 41.60 | 41.31 | 41.57 | 67,198 | +0.27(+0.65%) |
Oct 13, 2006 | 41.08 | 41.32 | 41.00 | 41.30 | 35,759 | +0.28(+0.69%) |
Oct 12, 2006 | 40.46 | 41.02 | 40.46 | 41.02 | 120,717 | +0.60(+1.47%) |
Oct 11, 2006 | 40.42 | 40.58 | 40.30 | 40.42 | 28,079 | -0.18(-0.44%) |
Oct 10, 2006 | 40.38 | 40.65 | 40.38 | 40.60 | 111,597 | +0.15(+0.38%) |
Oct 09, 2006 | 40.26 | 40.55 | 40.13 | 40.45 | 127,197 | +0.21(+0.52%) |
Oct 06, 2006 | 40.35 | 40.35 | 40.01 | 40.24 | 26,399 | -0.13(-0.32%) |
Oct 05, 2006 | 39.83 | 40.40 | 39.83 | 40.37 | 204,235 | +0.48(+1.20%) |
Oct 04, 2006 | 39.22 | 39.89 | 39.16 | 39.89 | 266,634 | +0.67(+1.70%) |
Oct 03, 2006 | 39.21 | 39.46 | 38.99 | 39.22 | 148,316 | -0.14(-0.36%) |
Oct 02, 2006 | 39.61 | 39.68 | 39.28 | 39.36 | 163,196 | -0.21(-0.54%) |
Sep 29, 2006 | 39.75 | 39.86 | 39.56 | 39.58 | 26,399 | -0.21(-0.53%) |
Sep 28, 2006 | 39.94 | 39.97 | 39.59 | 39.79 | 141,357 | -0.08(-0.19%) |
Sep 27, 2006 | 39.69 | 39.91 | 39.64 | 39.86 | 194,395 | +0.20(+0.50%) |
Sep 26, 2006 | 39.38 | 39.70 | 39.38 | 39.66 | 130,797 | +0.24(+0.60%) |
Sep 25, 2006 | 39.19 | 39.49 | 38.78 | 39.43 | 143,517 | +0.34(+0.86%) |
Sep 22, 2006 | 39.37 | 39.37 | 38.89 | 39.09 | 71,518 | -0.28(-0.72%) |
Sep 21, 2006 | 39.83 | 39.83 | 39.29 | 39.37 | 170,156 | -0.33(-0.84%) |
Sep 20, 2006 | 39.44 | 39.90 | 39.44 | 39.70 | 176,636 | +0.31(+0.79%) |
Sep 19, 2006 | 39.46 | 39.57 | 39.01 | 39.39 | 159,836 | -0.13(-0.34%) |
Sep 18, 2006 | 39.57 | 39.74 | 39.43 | 39.53 | 106,797 | -0.02(-0.04%) |
Sep 15, 2006 | 39.67 | 39.71 | 39.42 | 39.54 | 221,275 | +0.12(+0.32%) |
Sep 14, 2006 | 39.62 | 39.62 | 39.33 | 39.42 | 107,997 | -0.28(-0.69%) |
Sep 13, 2006 | 39.37 | 39.69 | 39.28 | 39.69 | 122,877 | +0.40(+1.02%) |
Sep 12, 2006 | 38.56 | 39.37 | 38.56 | 39.29 | 104,157 | +0.66(+1.71%) |
Sep 11, 2006 | 38.73 | 38.82 | 38.28 | 38.63 | 116,157 | -0.11(-0.28%) |
Sep 08, 2006 | 38.67 | 38.85 | 38.64 | 38.74 | 120,957 | +0.07(+0.17%) |
Sep 07, 2006 | 38.76 | 38.98 | 38.65 | 38.67 | 110,877 | -0.27(-0.70%) |
Sep 06, 2006 | 39.41 | 39.41 | 38.94 | 38.94 | 39,359 | -0.70(-1.76%) |
Sep 05, 2006 | 39.45 | 39.65 | 39.29 | 39.64 | 89,518 | +0.22(+0.55%) |
Sep 01, 2006 | 39.43 | 39.54 | 39.18 | 39.42 | 65,038 | +0.24(+0.61%) |
Aug 31, 2006 | 39.18 | 39.33 | 39.15 | 39.18 | 87,118 | +0.07(+0.18%) |
Aug 30, 2006 | 38.98 | 39.18 | 38.96 | 39.11 | 51,118 | +0.11(+0.29%) |
Aug 29, 2006 | 38.71 | 39.00 | 38.48 | 39.00 | 42,719 | +0.25(+0.63%) |
Aug 28, 2006 | 38.43 | 38.76 | 38.43 | 38.76 | 30,479 | +0.34(+0.89%) |
Aug 25, 2006 | 38.29 | 38.58 | 38.27 | 38.41 | 66,478 | +0.08(+0.21%) |
Aug 24, 2006 | 38.48 | 38.50 | 38.15 | 38.33 | 164,396 | -0.04(-0.11%) |
Aug 23, 2006 | 38.80 | 38.91 | 38.27 | 38.38 | 159,836 | -0.43(-1.11%) |
Aug 22, 2006 | 38.66 | 38.89 | 38.66 | 38.80 | 119,037 | +0.12(+0.30%) |
Aug 21, 2006 | 38.84 | 38.85 | 38.60 | 38.69 | 46,079 | -0.29(-0.75%) |
Aug 18, 2006 | 38.88 | 39.01 | 38.66 | 38.98 | 59,038 | +0.10(+0.25%) |
Aug 17, 2006 | 38.74 | 39.08 | 38.74 | 38.88 | 30,479 | +0.04(+0.11%) |
Aug 16, 2006 | 38.48 | 38.88 | 38.48 | 38.84 | 428,871 | +0.51(+1.34%) |
Aug 15, 2006 | 38.15 | 38.33 | 38.02 | 38.33 | 23,039 | +0.73(+1.93%) |
Aug 14, 2006 | 37.75 | 38.01 | 37.52 | 37.60 | 59,758 | +0.06(+0.17%) |
Aug 11, 2006 | 37.71 | 37.71 | 37.45 | 37.54 | 29,279 | -0.35(-0.92%) |
Aug 10, 2006 | 37.39 | 37.95 | 37.39 | 37.89 | 86,158 | +0.27(+0.72%) |
Aug 09, 2006 | 38.27 | 38.27 | 37.62 | 37.62 | 32,159 | -0.36(-0.95%) |
Aug 08, 2006 | 38.34 | 38.53 | 37.89 | 37.98 | 60,478 | -0.34(-0.88%) |
Aug 07, 2006 | 38.40 | 38.43 | 38.18 | 38.32 | 25,679 | -0.28(-0.73%) |
Aug 04, 2006 | 39.10 | 39.29 | 38.43 | 38.60 | 109,437 | -0.10(-0.27%) |
Aug 03, 2006 | 38.12 | 38.82 | 38.12 | 38.71 | 44,639 | +0.25(+0.66%) |
Aug 02, 2006 | 38.37 | 38.64 | 38.30 | 38.45 | 63,838 | +0.32(+0.84%) |