Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 42.99 | 42.99 | 42.70 | 42.84 | 108,964 | -0.07(-0.17%) |
Oct 30, 2006 | 42.80 | 42.95 | 42.80 | 42.91 | 561,850 | +0.03(+0.07%) |
Oct 27, 2006 | 43.02 | 43.07 | 42.81 | 42.88 | 46,310 | -0.24(-0.56%) |
Oct 26, 2006 | 43.07 | 43.13 | 42.91 | 43.13 | 580,919 | +0.26(+0.62%) |
Oct 25, 2006 | 42.62 | 42.97 | 42.55 | 42.86 | 37,592 | +0.26(+0.62%) |
Oct 24, 2006 | 42.34 | 42.62 | 42.32 | 42.60 | 48,353 | +0.01(+0.03%) |
Oct 23, 2006 | 42.22 | 42.60 | 42.19 | 42.58 | 45,629 | +0.32(+0.76%) |
Oct 20, 2006 | 42.25 | 42.30 | 42.02 | 42.26 | 15,255 | +0.09(+0.21%) |
Oct 19, 2006 | 42.11 | 42.22 | 41.98 | 42.17 | 11,168 | +0.12(+0.28%) |
Oct 18, 2006 | 41.98 | 42.16 | 41.90 | 42.05 | 19,749 | +0.15(+0.37%) |
Oct 17, 2006 | 41.86 | 41.94 | 41.70 | 41.90 | 78,591 | -0.18(-0.42%) |
Oct 16, 2006 | 41.86 | 42.08 | 41.76 | 42.08 | 281,946 | +0.15(+0.35%) |
Oct 13, 2006 | 41.86 | 41.96 | 41.77 | 41.93 | 349,232 | -0.07(-0.16%) |
Oct 12, 2006 | 41.82 | 42.06 | 41.82 | 42.00 | 66,468 | +0.15(+0.35%) |
Oct 11, 2006 | 41.77 | 41.98 | 41.70 | 41.85 | 36,639 | -0.06(-0.14%) |
Oct 10, 2006 | 42.03 | 42.03 | 41.75 | 41.91 | 38,682 | -0.12(-0.30%) |
Oct 09, 2006 | 41.81 | 42.03 | 41.71 | 42.03 | 65,106 | +0.18(+0.44%) |
Oct 06, 2006 | 41.92 | 42.01 | 41.77 | 41.85 | 41,406 | -0.21(-0.51%) |
Oct 05, 2006 | 41.92 | 42.11 | 41.87 | 42.06 | 320,357 | +0.14(+0.33%) |
Oct 04, 2006 | 41.28 | 41.92 | 41.28 | 41.92 | 71,372 | +0.58(+1.40%) |
Oct 03, 2006 | 41.54 | 41.58 | 41.34 | 41.34 | 327,848 | -0.18(-0.42%) |
Oct 02, 2006 | 41.54 | 41.62 | 41.44 | 41.52 | 24,108 | -0.10(-0.23%) |
Sep 29, 2006 | 41.80 | 41.83 | 41.61 | 41.61 | 26,015 | -0.15(-0.35%) |
Sep 28, 2006 | 41.88 | 41.88 | 41.58 | 41.76 | 24,925 | -0.08(-0.19%) |
Sep 27, 2006 | 41.63 | 41.91 | 41.63 | 41.84 | 26,424 | +0.11(+0.26%) |
Sep 26, 2006 | 41.44 | 41.74 | 41.33 | 41.73 | 28,739 | +0.04(+0.09%) |
Sep 25, 2006 | 41.65 | 41.89 | 41.36 | 41.69 | 56,116 | +0.02(+0.05%) |
Sep 22, 2006 | 41.72 | 41.72 | 41.55 | 41.67 | 71,235 | -0.01(-0.02%) |
Sep 21, 2006 | 41.98 | 42.01 | 41.62 | 41.68 | 29,420 | -0.21(-0.49%) |
Sep 20, 2006 | 41.68 | 41.91 | 41.68 | 41.88 | 87,989 | +0.18(+0.44%) |
Sep 19, 2006 | 41.70 | 41.75 | 41.45 | 41.70 | 447,846 | +0.05(+0.12%) |
Sep 18, 2006 | 41.87 | 41.87 | 41.55 | 41.65 | 95,480 | -0.16(-0.39%) |
Sep 15, 2006 | 41.94 | 41.97 | 41.69 | 41.81 | 706,093 | +0.03(+0.07%) |
Sep 14, 2006 | 41.70 | 41.83 | 41.51 | 41.78 | 51,349 | +0.11(+0.26%) |
Sep 13, 2006 | 41.78 | 41.83 | 41.64 | 41.67 | 34,732 | -0.15(-0.35%) |
Sep 12, 2006 | 41.41 | 41.86 | 41.41 | 41.82 | 108,692 | +0.40(+0.98%) |
Sep 11, 2006 | 41.28 | 41.49 | 41.19 | 41.42 | 72,597 | +0.13(+0.32%) |
Sep 08, 2006 | 41.15 | 41.28 | 41.14 | 41.28 | 19,477 | +0.22(+0.54%) |
Sep 07, 2006 | 41.14 | 41.26 | 41.03 | 41.06 | 32,689 | -0.15(-0.36%) |
Sep 06, 2006 | 41.39 | 41.39 | 41.20 | 41.21 | 102,971 | -0.23(-0.57%) |
Sep 05, 2006 | 41.62 | 41.62 | 41.35 | 41.44 | 50,532 | -0.16(-0.39%) |
Sep 01, 2006 | 41.59 | 41.63 | 41.47 | 41.61 | 234,547 | +0.18(+0.43%) |
Aug 31, 2006 | 41.50 | 41.50 | 41.37 | 41.43 | 58,023 | +0.01(+0.02%) |
Aug 30, 2006 | 41.45 | 41.47 | 41.29 | 41.42 | 76,411 | +0.13(+0.32%) |
Aug 29, 2006 | 41.01 | 41.29 | 41.01 | 41.29 | 87,171 | +0.21(+0.52%) |
Aug 28, 2006 | 40.87 | 41.15 | 40.78 | 41.08 | 52,711 | +0.24(+0.59%) |
Aug 25, 2006 | 40.84 | 40.87 | 40.75 | 40.84 | 69,601 | -0.05(-0.13%) |
Aug 24, 2006 | 40.88 | 40.89 | 40.74 | 40.89 | 39,091 | +0.18(+0.43%) |
Aug 23, 2006 | 40.92 | 40.97 | 40.69 | 40.71 | 41,679 | -0.20(-0.48%) |
Aug 22, 2006 | 40.79 | 40.99 | 40.79 | 40.91 | 29,829 | +0.12(+0.29%) |
Aug 21, 2006 | 40.86 | 40.91 | 40.75 | 40.79 | 47,944 | -0.13(-0.32%) |
Aug 18, 2006 | 40.83 | 40.93 | 40.64 | 40.92 | 21,248 | +0.27(+0.67%) |
Aug 17, 2006 | 40.73 | 40.79 | 40.62 | 40.65 | 22,746 | -0.05(-0.13%) |
Aug 16, 2006 | 40.62 | 40.72 | 40.47 | 40.70 | 18,796 | +0.21(+0.51%) |
Aug 15, 2006 | 40.51 | 40.56 | 40.37 | 40.50 | 42,360 | +0.37(+0.93%) |
Aug 14, 2006 | 40.38 | 40.49 | 40.10 | 40.12 | 70,691 | +0.03(+0.07%) |
Aug 11, 2006 | 40.12 | 40.17 | 40.02 | 40.09 | 24,653 | -0.11(-0.27%) |
Aug 10, 2006 | 39.91 | 40.26 | 39.88 | 40.20 | 21,111 | +0.29(+0.74%) |
Aug 09, 2006 | 40.29 | 40.29 | 39.91 | 39.91 | 28,058 | -0.26(-0.64%) |
Aug 08, 2006 | 40.20 | 40.34 | 40.00 | 40.17 | 40,589 | +0.12(+0.31%) |
Aug 07, 2006 | 40.09 | 40.14 | 39.93 | 40.04 | 35,005 | -0.19(-0.47%) |
Aug 04, 2006 | 40.45 | 40.52 | 40.01 | 40.23 | 28,330 | +0.00(+0.00%) |
Aug 03, 2006 | 39.87 | 40.29 | 39.87 | 40.23 | 25,606 | +0.26(+0.64%) |
Aug 02, 2006 | 40.01 | 40.12 | 39.88 | 39.98 | 42,904 | +0.34(+0.85%) |