Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.79 | 39.97 | 39.47 | 39.52 | 1,660,919 | -0.01(-0.02%) |
Oct 30, 2006 | 39.29 | 39.59 | 39.21 | 39.53 | 1,451,926 | +0.42(+1.08%) |
Oct 27, 2006 | 38.99 | 39.25 | 38.95 | 39.11 | 1,162,729 | +0.02(+0.05%) |
Oct 26, 2006 | 38.57 | 39.14 | 38.55 | 39.09 | 1,233,255 | +0.46(+1.18%) |
Oct 25, 2006 | 38.67 | 38.74 | 38.29 | 38.63 | 1,433,411 | +0.04(+0.10%) |
Oct 24, 2006 | 38.72 | 38.82 | 38.29 | 38.59 | 1,395,190 | -0.32(-0.83%) |
Oct 23, 2006 | 38.37 | 38.98 | 38.25 | 38.91 | 2,814,873 | +0.47(+1.23%) |
Oct 20, 2006 | 38.95 | 38.96 | 38.02 | 38.44 | 2,509,825 | -0.16(-0.42%) |
Oct 19, 2006 | 39.81 | 39.88 | 38.37 | 38.60 | 3,002,762 | -1.41(-3.53%) |
Oct 18, 2006 | 39.98 | 40.42 | 39.64 | 40.01 | 3,053,116 | -0.73(-1.80%) |
Oct 17, 2006 | 40.59 | 40.92 | 40.12 | 40.75 | 1,417,307 | +0.00(+0.00%) |
Oct 16, 2006 | 40.44 | 40.75 | 40.22 | 40.75 | 1,077,941 | +0.51(+1.27%) |
Oct 13, 2006 | 40.38 | 40.58 | 40.24 | 40.24 | 1,228,544 | -0.23(-0.57%) |
Oct 12, 2006 | 40.55 | 40.69 | 40.38 | 40.47 | 741,972 | +0.08(+0.20%) |
Oct 11, 2006 | 40.55 | 40.59 | 40.22 | 40.38 | 919,032 | -0.29(-0.71%) |
Oct 10, 2006 | 40.47 | 40.76 | 40.45 | 40.67 | 921,543 | +0.32(+0.80%) |
Oct 09, 2006 | 40.38 | 40.45 | 40.18 | 40.35 | 933,224 | -0.03(-0.08%) |
Oct 06, 2006 | 40.38 | 40.46 | 39.97 | 40.38 | 959,998 | +0.00(+0.00%) |
Oct 05, 2006 | 40.48 | 40.48 | 40.25 | 40.38 | 929,355 | -0.10(-0.25%) |
Oct 04, 2006 | 40.01 | 40.53 | 39.99 | 40.49 | 1,622,807 | +0.38(+0.96%) |
Oct 03, 2006 | 39.24 | 40.10 | 39.22 | 40.10 | 2,170,281 | +0.96(+2.46%) |
Oct 02, 2006 | 39.31 | 39.38 | 38.77 | 39.14 | 1,201,731 | -0.19(-0.48%) |
Sep 29, 2006 | 39.28 | 39.43 | 39.11 | 39.33 | 1,127,957 | -0.06(-0.15%) |
Sep 28, 2006 | 39.42 | 39.58 | 39.28 | 39.39 | 900,434 | +0.08(+0.21%) |
Sep 27, 2006 | 39.18 | 39.55 | 38.97 | 39.31 | 1,565,682 | +0.17(+0.45%) |
Sep 26, 2006 | 38.90 | 39.25 | 38.62 | 39.13 | 1,688,280 | +0.15(+0.40%) |
Sep 25, 2006 | 38.56 | 39.10 | 38.30 | 38.98 | 1,506,020 | +0.46(+1.19%) |
Sep 22, 2006 | 38.71 | 38.80 | 38.34 | 38.52 | 981,142 | -0.25(-0.64%) |
Sep 21, 2006 | 39.13 | 39.37 | 38.52 | 38.77 | 1,829,402 | -0.17(-0.45%) |
Sep 20, 2006 | 38.83 | 39.14 | 38.67 | 38.94 | 1,777,492 | +0.32(+0.82%) |
Sep 19, 2006 | 38.51 | 38.73 | 38.41 | 38.63 | 1,535,440 | +0.26(+0.67%) |
Sep 18, 2006 | 38.50 | 38.67 | 38.01 | 38.37 | 1,594,522 | -0.20(-0.51%) |
Sep 15, 2006 | 38.48 | 39.00 | 38.22 | 38.57 | 2,891,128 | +0.30(+0.77%) |
Sep 14, 2006 | 38.10 | 38.32 | 37.91 | 38.27 | 1,106,344 | -0.07(-0.19%) |
Sep 13, 2006 | 38.11 | 38.43 | 38.00 | 38.34 | 1,415,591 | +0.12(+0.32%) |
Sep 12, 2006 | 37.90 | 38.24 | 37.65 | 38.22 | 1,568,688 | +0.36(+0.96%) |
Sep 11, 2006 | 37.79 | 37.99 | 37.71 | 37.86 | 1,027,269 | -0.16(-0.43%) |
Sep 08, 2006 | 37.63 | 38.03 | 37.46 | 38.02 | 1,834,915 | +0.55(+1.45%) |
Sep 07, 2006 | 37.49 | 37.87 | 37.42 | 37.48 | 911,642 | -0.22(-0.57%) |
Sep 06, 2006 | 38.20 | 38.20 | 37.56 | 37.69 | 998,502 | -0.35(-0.92%) |
Sep 05, 2006 | 37.92 | 38.20 | 37.81 | 38.04 | 1,627,169 | +0.26(+0.68%) |
Sep 01, 2006 | 37.79 | 37.89 | 37.69 | 37.79 | 498,510 | +0.10(+0.27%) |
Aug 31, 2006 | 37.99 | 37.99 | 37.63 | 37.69 | 972,367 | -0.12(-0.32%) |
Aug 30, 2006 | 37.69 | 37.86 | 37.62 | 37.81 | 748,061 | +0.18(+0.48%) |
Aug 29, 2006 | 37.69 | 37.75 | 37.51 | 37.62 | 989,695 | -0.07(-0.18%) |
Aug 28, 2006 | 37.53 | 37.79 | 37.47 | 37.69 | 987,047 | +0.10(+0.27%) |
Aug 25, 2006 | 37.75 | 37.86 | 37.53 | 37.59 | 661,086 | -0.35(-0.92%) |
Aug 24, 2006 | 38.47 | 38.47 | 37.86 | 37.94 | 764,763 | -0.42(-1.11%) |
Aug 23, 2006 | 38.43 | 38.54 | 38.17 | 38.37 | 742,947 | -0.01(-0.02%) |
Aug 22, 2006 | 38.33 | 38.51 | 38.27 | 38.37 | 1,035,969 | -0.05(-0.12%) |
Aug 21, 2006 | 38.52 | 38.60 | 38.32 | 38.42 | 554,632 | -0.22(-0.57%) |
Aug 18, 2006 | 38.98 | 38.98 | 38.47 | 38.64 | 850,396 | -0.03(-0.07%) |
Aug 17, 2006 | 38.81 | 38.84 | 38.49 | 38.67 | 1,153,480 | -0.03(-0.09%) |
Aug 16, 2006 | 38.87 | 38.88 | 38.28 | 38.70 | 1,095,724 | +0.21(+0.54%) |
Aug 15, 2006 | 37.98 | 38.54 | 37.96 | 38.49 | 1,213,291 | +0.63(+1.65%) |
Aug 14, 2006 | 38.15 | 38.26 | 37.75 | 37.87 | 982,448 | +0.01(+0.04%) |
Aug 11, 2006 | 37.70 | 37.93 | 37.59 | 37.85 | 1,060,474 | +0.08(+0.21%) |
Aug 10, 2006 | 37.91 | 37.99 | 37.52 | 37.77 | 1,918,329 | -0.09(-0.25%) |
Aug 09, 2006 | 38.62 | 38.73 | 37.83 | 37.87 | 1,200,229 | -0.48(-1.25%) |
Aug 08, 2006 | 38.96 | 39.02 | 38.24 | 38.34 | 1,421,005 | -0.34(-0.87%) |
Aug 07, 2006 | 38.53 | 38.79 | 38.46 | 38.68 | 1,382,429 | +0.14(+0.37%) |
Aug 04, 2006 | 38.37 | 39.04 | 38.34 | 38.54 | 924,968 | +0.26(+0.69%) |
Aug 03, 2006 | 37.90 | 38.43 | 37.77 | 38.28 | 1,003,092 | +0.20(+0.53%) |
Aug 02, 2006 | 37.98 | 38.16 | 37.87 | 38.08 | 1,112,871 | +0.03(+0.09%) |