Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 38.50 | 39.25 | 38.50 | 39.09 | 96,300 | +0.59(+1.53%) |
Oct 30, 2006 | 38.82 | 39.03 | 38.30 | 38.50 | 107,900 | -0.22(-0.57%) |
Oct 27, 2006 | 38.76 | 39.10 | 38.60 | 38.72 | 93,000 | -0.24(-0.62%) |
Oct 26, 2006 | 39.07 | 39.10 | 38.30 | 38.96 | 163,500 | -0.15(-0.38%) |
Oct 25, 2006 | 38.95 | 39.41 | 38.90 | 39.11 | 93,700 | +0.08(+0.20%) |
Oct 24, 2006 | 38.85 | 39.12 | 38.60 | 39.03 | 127,200 | +0.20(+0.52%) |
Oct 23, 2006 | 38.65 | 38.90 | 38.59 | 38.83 | 78,000 | +0.23(+0.60%) |
Oct 20, 2006 | 38.48 | 38.60 | 38.25 | 38.60 | 59,200 | +0.11(+0.29%) |
Oct 19, 2006 | 38.00 | 38.50 | 38.00 | 38.49 | 69,500 | +0.50(+1.32%) |
Oct 18, 2006 | 38.05 | 38.05 | 37.85 | 37.99 | 122,800 | -0.11(-0.29%) |
Oct 17, 2006 | 37.90 | 38.18 | 37.90 | 38.10 | 162,200 | +0.02(+0.05%) |
Oct 16, 2006 | 37.90 | 38.08 | 37.75 | 38.08 | 61,900 | +0.22(+0.58%) |
Oct 13, 2006 | 37.35 | 37.88 | 37.25 | 37.86 | 90,000 | +0.53(+1.42%) |
Oct 12, 2006 | 36.82 | 37.36 | 36.82 | 37.33 | 71,600 | +0.43(+1.17%) |
Oct 11, 2006 | 37.00 | 37.05 | 36.81 | 36.90 | 74,100 | +0.05(+0.14%) |
Oct 10, 2006 | 36.75 | 37.08 | 36.69 | 36.85 | 69,800 | -0.01(-0.03%) |
Oct 09, 2006 | 36.90 | 37.14 | 36.86 | 36.86 | 43,100 | +0.01(+0.03%) |
Oct 06, 2006 | 37.10 | 37.19 | 36.81 | 36.85 | 99,200 | -0.33(-0.89%) |
Oct 05, 2006 | 36.90 | 37.30 | 36.90 | 37.18 | 129,200 | +0.08(+0.22%) |
Oct 04, 2006 | 37.20 | 37.20 | 36.93 | 37.10 | 76,400 | +0.06(+0.16%) |
Oct 03, 2006 | 37.25 | 37.33 | 37.04 | 37.04 | 74,900 | -0.18(-0.48%) |
Oct 02, 2006 | 36.95 | 37.29 | 36.80 | 37.22 | 133,900 | +0.32(+0.87%) |
Sep 29, 2006 | 36.84 | 36.95 | 36.69 | 36.90 | 90,100 | +0.15(+0.41%) |
Sep 28, 2006 | 36.60 | 36.88 | 36.60 | 36.75 | 86,600 | +0.23(+0.63%) |
Sep 27, 2006 | 36.34 | 36.55 | 36.01 | 36.52 | 58,900 | +0.18(+0.50%) |
Sep 26, 2006 | 36.31 | 36.55 | 36.13 | 36.34 | 70,000 | +0.02(+0.06%) |
Sep 25, 2006 | 36.03 | 36.65 | 35.92 | 36.32 | 105,500 | +0.06(+0.17%) |
Sep 22, 2006 | 36.35 | 36.40 | 36.05 | 36.26 | 69,900 | -0.15(-0.41%) |
Sep 21, 2006 | 36.09 | 36.52 | 36.03 | 36.41 | 95,900 | +0.16(+0.44%) |
Sep 20, 2006 | 36.80 | 36.89 | 36.20 | 36.25 | 114,600 | -0.47(-1.28%) |
Sep 19, 2006 | 36.75 | 36.92 | 36.50 | 36.72 | 99,500 | -0.13(-0.35%) |
Sep 18, 2006 | 36.88 | 36.95 | 36.75 | 36.85 | 66,900 | +0.05(+0.14%) |
Sep 15, 2006 | 36.73 | 36.85 | 36.70 | 36.80 | 107,300 | +0.07(+0.19%) |
Sep 14, 2006 | 36.52 | 36.80 | 36.52 | 36.73 | 78,400 | +0.14(+0.38%) |
Sep 13, 2006 | 36.06 | 36.72 | 36.06 | 36.59 | 74,800 | +0.44(+1.22%) |
Sep 12, 2006 | 36.10 | 36.31 | 36.05 | 36.15 | 76,000 | -0.07(-0.19%) |
Sep 11, 2006 | 36.45 | 36.49 | 36.13 | 36.22 | 140,400 | -0.26(-0.71%) |
Sep 08, 2006 | 36.66 | 36.76 | 36.41 | 36.48 | 56,700 | -0.21(-0.57%) |
Sep 07, 2006 | 36.70 | 36.72 | 36.21 | 36.69 | 172,100 | +0.01(+0.03%) |
Sep 06, 2006 | 37.00 | 37.16 | 36.56 | 36.68 | 135,400 | -0.24(-0.65%) |
Sep 05, 2006 | 36.82 | 36.98 | 36.80 | 36.92 | 67,600 | -0.01(-0.03%) |
Sep 01, 2006 | 36.95 | 37.29 | 36.80 | 36.93 | 87,000 | +0.08(+0.22%) |
Aug 31, 2006 | 36.90 | 36.90 | 36.70 | 36.85 | 73,500 | +0.08(+0.22%) |
Aug 30, 2006 | 36.65 | 36.82 | 36.60 | 36.77 | 69,800 | +0.00(+0.00%) |
Aug 29, 2006 | 36.75 | 36.82 | 36.56 | 36.77 | 96,100 | -0.02(-0.05%) |
Aug 28, 2006 | 36.90 | 36.93 | 36.59 | 36.79 | 96,700 | +0.14(+0.38%) |
Aug 25, 2006 | 36.46 | 36.70 | 36.46 | 36.65 | 72,700 | +0.18(+0.49%) |
Aug 24, 2006 | 36.46 | 36.65 | 36.25 | 36.47 | 95,300 | +0.02(+0.05%) |
Aug 23, 2006 | 36.56 | 36.70 | 36.32 | 36.45 | 80,100 | -0.10(-0.27%) |
Aug 22, 2006 | 36.45 | 36.60 | 36.26 | 36.55 | 94,100 | +0.24(+0.66%) |
Aug 21, 2006 | 36.24 | 36.49 | 36.18 | 36.31 | 58,800 | +0.06(+0.17%) |
Aug 18, 2006 | 36.25 | 36.33 | 36.05 | 36.25 | 114,600 | +0.06(+0.17%) |
Aug 17, 2006 | 35.95 | 36.27 | 35.87 | 36.19 | 88,300 | -0.04(-0.11%) |
Aug 16, 2006 | 36.15 | 36.31 | 35.80 | 36.23 | 96,600 | +0.23(+0.64%) |
Aug 15, 2006 | 36.20 | 36.20 | 35.90 | 36.00 | 116,100 | +0.18(+0.50%) |
Aug 14, 2006 | 36.10 | 36.17 | 35.75 | 35.82 | 79,000 | -0.03(-0.08%) |
Aug 11, 2006 | 35.70 | 35.90 | 35.63 | 35.85 | 58,600 | +0.20(+0.56%) |
Aug 10, 2006 | 35.30 | 35.65 | 35.00 | 35.65 | 132,400 | +0.17(+0.48%) |
Aug 09, 2006 | 36.22 | 36.23 | 35.41 | 35.48 | 128,500 | -0.34(-0.95%) |
Aug 08, 2006 | 35.90 | 36.03 | 35.65 | 35.82 | 78,300 | +0.07(+0.20%) |
Aug 07, 2006 | 35.75 | 35.88 | 35.50 | 35.75 | 71,800 | +0.15(+0.42%) |
Aug 04, 2006 | 35.82 | 35.99 | 35.38 | 35.60 | 79,700 | -0.07(-0.20%) |
Aug 03, 2006 | 35.37 | 35.99 | 35.03 | 35.67 | 133,400 | +0.35(+0.99%) |
Aug 02, 2006 | 35.30 | 35.50 | 35.10 | 35.32 | 74,000 | -0.36(-1.01%) |