Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 36.41 | 36.42 | 36.31 | 36.34 | 44,353 | -0.01(-0.04%) |
Oct 30, 2006 | 36.25 | 36.36 | 36.24 | 36.36 | 3,305 | +0.14(+0.38%) |
Oct 27, 2006 | 36.28 | 36.33 | 36.21 | 36.22 | 1,652 | -0.23(-0.62%) |
Oct 26, 2006 | 36.23 | 36.44 | 36.12 | 36.44 | 4,132 | +0.18(+0.50%) |
Oct 25, 2006 | 36.10 | 36.26 | 36.09 | 36.26 | 58,127 | +0.08(+0.22%) |
Oct 24, 2006 | 36.11 | 36.18 | 36.02 | 36.18 | 4,407 | +0.07(+0.20%) |
Oct 23, 2006 | 36.02 | 36.17 | 35.93 | 36.11 | 7,713 | +0.14(+0.38%) |
Oct 20, 2006 | 36.15 | 36.15 | 35.94 | 35.97 | 8,540 | -0.13(-0.36%) |
Oct 19, 2006 | 36.30 | 36.30 | 35.98 | 36.10 | 6,887 | -0.29(-0.80%) |
Oct 18, 2006 | 36.46 | 36.46 | 36.27 | 36.39 | 3,856 | -0.04(-0.12%) |
Oct 17, 2006 | 36.30 | 36.49 | 36.30 | 36.44 | 8,540 | -0.09(-0.24%) |
Oct 16, 2006 | 36.74 | 36.74 | 36.52 | 36.52 | 3,305 | -0.15(-0.40%) |
Oct 13, 2006 | 36.74 | 36.78 | 36.67 | 36.67 | 5,922 | +0.01(+0.02%) |
Oct 12, 2006 | 36.67 | 36.67 | 36.63 | 36.66 | 1,790 | +0.15(+0.40%) |
Oct 11, 2006 | 36.47 | 36.60 | 36.45 | 36.52 | 3,030 | +0.06(+0.16%) |
Oct 10, 2006 | 36.55 | 36.62 | 36.42 | 36.46 | 3,305 | -0.04(-0.10%) |
Oct 09, 2006 | 36.34 | 36.50 | 36.24 | 36.50 | 9,228 | +0.19(+0.52%) |
Oct 06, 2006 | 36.41 | 36.41 | 36.20 | 36.31 | 17,080 | -0.06(-0.16%) |
Oct 05, 2006 | 36.30 | 36.36 | 36.30 | 36.36 | 4,132 | +0.09(+0.24%) |
Oct 04, 2006 | 35.99 | 36.28 | 35.99 | 36.28 | 6,336 | +0.25(+0.71%) |
Oct 03, 2006 | 35.99 | 36.09 | 35.98 | 36.02 | 6,336 | +0.15(+0.43%) |
Oct 02, 2006 | 35.98 | 36.02 | 35.77 | 35.87 | 6,749 | -0.22(-0.60%) |
Sep 29, 2006 | 36.30 | 36.30 | 36.09 | 36.09 | 964 | -0.23(-0.62%) |
Sep 28, 2006 | 36.28 | 36.31 | 36.24 | 36.31 | 3,305 | +0.04(+0.12%) |
Sep 27, 2006 | 36.31 | 36.34 | 36.19 | 36.27 | 27,686 | +0.06(+0.16%) |
Sep 26, 2006 | 36.05 | 36.24 | 36.05 | 36.21 | 7,851 | -0.41(-1.11%) |
Sep 25, 2006 | 36.41 | 36.62 | 36.31 | 36.62 | 3,581 | +0.39(+1.08%) |
Sep 22, 2006 | 36.21 | 36.23 | 36.21 | 36.23 | 1,790 | -0.10(-0.28%) |
Sep 21, 2006 | 36.59 | 36.59 | 36.27 | 36.33 | 2,203 | -0.21(-0.58%) |
Sep 20, 2006 | 36.30 | 36.59 | 36.30 | 36.54 | 2,892 | +0.38(+1.04%) |
Sep 19, 2006 | 36.34 | 36.34 | 36.04 | 36.16 | 7,024 | -0.12(-0.34%) |
Sep 18, 2006 | 36.32 | 36.41 | 36.23 | 36.28 | 16,391 | -0.17(-0.46%) |
Sep 15, 2006 | 36.39 | 36.45 | 36.36 | 36.45 | 3,856 | +0.28(+0.78%) |
Sep 14, 2006 | 36.15 | 36.22 | 36.15 | 36.17 | 4,958 | +0.04(+0.10%) |
Sep 13, 2006 | 35.96 | 36.14 | 35.96 | 36.13 | 4,958 | +0.13(+0.36%) |
Sep 12, 2006 | 35.57 | 36.05 | 35.57 | 36.00 | 12,259 | +0.40(+1.12%) |
Sep 11, 2006 | 35.54 | 35.66 | 35.54 | 35.60 | 43,802 | -0.01(-0.02%) |
Sep 08, 2006 | 35.47 | 35.61 | 35.44 | 35.61 | 8,540 | +0.17(+0.47%) |
Sep 07, 2006 | 35.70 | 35.70 | 35.44 | 35.44 | 15,840 | -0.36(-0.99%) |
Sep 06, 2006 | 35.78 | 35.87 | 35.78 | 35.80 | 2,617 | -0.12(-0.34%) |
Sep 05, 2006 | 35.78 | 35.92 | 35.78 | 35.92 | 1,101 | +0.15(+0.43%) |
Sep 01, 2006 | 35.70 | 35.82 | 35.67 | 35.77 | 1,515 | +0.06(+0.16%) |
Aug 31, 2006 | 35.76 | 35.76 | 35.65 | 35.71 | 1,652 | -0.05(-0.14%) |
Aug 30, 2006 | 35.68 | 35.85 | 35.68 | 35.76 | 45,041 | +0.12(+0.35%) |
Aug 29, 2006 | 35.62 | 35.64 | 35.54 | 35.64 | 7,162 | -0.20(-0.55%) |
Aug 28, 2006 | 35.79 | 35.88 | 35.79 | 35.83 | 20,936 | +0.22(+0.63%) |
Aug 25, 2006 | 35.61 | 35.61 | 35.61 | 35.61 | 137 | -0.36(-0.99%) |
Aug 24, 2006 | 35.88 | 35.97 | 35.88 | 35.97 | 3,443 | +0.11(+0.30%) |
Aug 23, 2006 | 36.10 | 36.10 | 35.82 | 35.86 | 89,119 | -0.23(-0.64%) |
Aug 22, 2006 | 36.07 | 36.18 | 36.07 | 36.09 | 4,407 | +0.04(+0.12%) |
Aug 21, 2006 | 36.18 | 36.18 | 36.03 | 36.05 | 1,928 | -0.17(-0.48%) |
Aug 18, 2006 | 36.18 | 36.22 | 36.18 | 36.22 | 41,598 | -0.04(-0.12%) |
Aug 17, 2006 | 36.21 | 36.27 | 36.18 | 36.26 | 129,478 | -0.01(-0.04%) |
Aug 16, 2006 | 36.25 | 36.29 | 36.08 | 36.28 | 214,327 | +0.10(+0.28%) |
Aug 15, 2006 | 35.94 | 36.18 | 35.94 | 36.18 | 62,810 | +0.59(+1.65%) |
Aug 14, 2006 | 35.73 | 35.86 | 35.59 | 35.59 | 44,215 | -0.10(-0.28%) |
Aug 11, 2006 | 35.74 | 35.74 | 35.56 | 35.69 | 5,509 | -0.16(-0.45%) |
Aug 10, 2006 | 35.89 | 35.89 | 35.76 | 35.85 | 1,101 | +0.13(+0.37%) |
Aug 09, 2006 | 36.37 | 36.37 | 35.72 | 35.72 | 2,479 | -0.49(-1.36%) |
Aug 08, 2006 | 36.55 | 36.55 | 36.21 | 36.21 | 6,198 | -0.15(-0.42%) |
Aug 07, 2006 | 36.47 | 36.49 | 36.34 | 36.36 | 3,443 | -0.04(-0.12%) |
Aug 04, 2006 | 36.44 | 36.71 | 36.34 | 36.41 | 3,994 | +0.14(+0.38%) |
Aug 03, 2006 | 35.94 | 36.27 | 35.94 | 36.27 | 1,652 | +0.36(+0.99%) |
Aug 02, 2006 | 35.94 | 36.04 | 35.84 | 35.91 | 9,366 | +0.15(+0.41%) |