Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 37.36 | 37.79 | 37.36 | 37.78 | 88,900 | +1.01(+2.75%) |
Oct 30, 2006 | 36.48 | 36.86 | 36.48 | 36.77 | 73,600 | -0.09(-0.24%) |
Oct 27, 2006 | 37.00 | 37.32 | 36.86 | 36.86 | 35,800 | -0.57(-1.52%) |
Oct 26, 2006 | 36.90 | 37.43 | 36.90 | 37.43 | 55,100 | +0.39(+1.05%) |
Oct 25, 2006 | 36.55 | 37.05 | 36.55 | 37.04 | 63,100 | +0.31(+0.84%) |
Oct 24, 2006 | 36.13 | 36.73 | 36.13 | 36.73 | 102,200 | +0.33(+0.91%) |
Oct 23, 2006 | 36.10 | 36.59 | 36.09 | 36.40 | 78,100 | -0.53(-1.44%) |
Oct 20, 2006 | 36.93 | 36.93 | 36.75 | 36.93 | 24,900 | -0.26(-0.70%) |
Oct 19, 2006 | 37.30 | 37.30 | 37.05 | 37.19 | 16,800 | -0.36(-0.96%) |
Oct 18, 2006 | 37.30 | 37.55 | 37.28 | 37.55 | 30,600 | +0.40(+1.08%) |
Oct 17, 2006 | 37.33 | 37.33 | 36.93 | 37.15 | 40,500 | -0.30(-0.80%) |
Oct 16, 2006 | 37.05 | 37.45 | 37.05 | 37.45 | 23,800 | +0.35(+0.94%) |
Oct 13, 2006 | 37.07 | 37.12 | 36.85 | 37.10 | 27,700 | -0.07(-0.19%) |
Oct 12, 2006 | 36.94 | 37.23 | 36.70 | 37.17 | 102,800 | +1.13(+3.14%) |
Oct 11, 2006 | 35.90 | 36.21 | 35.89 | 36.04 | 28,200 | +0.23(+0.64%) |
Oct 10, 2006 | 35.90 | 35.91 | 35.75 | 35.81 | 23,100 | -0.22(-0.61%) |
Oct 09, 2006 | 35.80 | 36.03 | 35.75 | 36.03 | 21,700 | -0.08(-0.22%) |
Oct 06, 2006 | 36.15 | 36.20 | 35.88 | 36.11 | 21,900 | -0.54(-1.47%) |
Oct 05, 2006 | 36.35 | 36.68 | 36.35 | 36.65 | 37,900 | +0.10(+0.27%) |
Oct 04, 2006 | 36.15 | 36.56 | 35.95 | 36.55 | 64,800 | +0.17(+0.47%) |
Oct 03, 2006 | 36.05 | 36.40 | 35.99 | 36.38 | 54,600 | +0.23(+0.64%) |
Oct 02, 2006 | 36.03 | 36.33 | 36.03 | 36.15 | 32,000 | +0.00(+0.00%) |
Sep 29, 2006 | 36.25 | 36.34 | 36.07 | 36.15 | 22,200 | +0.13(+0.36%) |
Sep 28, 2006 | 36.00 | 36.15 | 35.88 | 36.02 | 55,600 | +0.16(+0.45%) |
Sep 27, 2006 | 35.73 | 35.86 | 35.61 | 35.86 | 65,300 | +0.02(+0.04%) |
Sep 26, 2006 | 35.74 | 35.88 | 35.47 | 35.84 | 67,900 | -0.08(-0.21%) |
Sep 25, 2006 | 35.45 | 35.92 | 35.21 | 35.92 | 90,100 | +1.11(+3.19%) |
Sep 22, 2006 | 34.92 | 34.92 | 34.72 | 34.81 | 26,300 | -0.07(-0.20%) |
Sep 21, 2006 | 35.14 | 35.25 | 34.87 | 34.88 | 28,800 | -0.26(-0.74%) |
Sep 20, 2006 | 34.91 | 35.16 | 34.89 | 35.14 | 74,000 | +0.57(+1.65%) |
Sep 19, 2006 | 34.68 | 34.80 | 34.51 | 34.57 | 42,600 | -0.05(-0.14%) |
Sep 18, 2006 | 34.59 | 34.63 | 34.50 | 34.62 | 49,500 | +0.12(+0.35%) |
Sep 15, 2006 | 34.45 | 34.54 | 34.27 | 34.50 | 32,200 | +0.12(+0.35%) |
Sep 14, 2006 | 34.30 | 34.48 | 34.26 | 34.38 | 23,300 | -0.11(-0.32%) |
Sep 13, 2006 | 34.15 | 34.49 | 34.15 | 34.49 | 30,900 | -0.09(-0.26%) |
Sep 12, 2006 | 34.05 | 34.58 | 34.05 | 34.58 | 50,000 | +0.51(+1.50%) |
Sep 11, 2006 | 33.90 | 34.12 | 33.87 | 34.07 | 51,900 | +0.07(+0.21%) |
Sep 08, 2006 | 33.92 | 34.14 | 33.84 | 34.00 | 50,000 | +0.08(+0.24%) |
Sep 07, 2006 | 34.12 | 34.12 | 33.70 | 33.92 | 64,200 | -0.21(-0.62%) |
Sep 06, 2006 | 34.36 | 34.40 | 34.11 | 34.13 | 43,700 | -0.43(-1.24%) |
Sep 05, 2006 | 34.34 | 34.60 | 34.34 | 34.56 | 20,300 | +0.15(+0.44%) |
Sep 01, 2006 | 34.04 | 34.41 | 34.00 | 34.41 | 43,400 | +0.66(+1.96%) |
Aug 31, 2006 | 33.90 | 33.96 | 33.72 | 33.75 | 137,300 | -0.44(-1.29%) |
Aug 30, 2006 | 34.02 | 34.20 | 33.80 | 34.19 | 89,200 | -0.31(-0.90%) |
Aug 29, 2006 | 34.12 | 34.53 | 34.08 | 34.50 | 22,900 | +0.36(+1.05%) |
Aug 28, 2006 | 34.26 | 34.42 | 34.14 | 34.14 | 13,000 | -0.12(-0.35%) |
Aug 25, 2006 | 34.02 | 34.31 | 34.02 | 34.26 | 42,700 | +0.19(+0.56%) |
Aug 24, 2006 | 34.20 | 34.34 | 34.07 | 34.07 | 47,900 | -0.29(-0.84%) |
Aug 23, 2006 | 35.00 | 35.01 | 34.30 | 34.36 | 72,700 | -0.86(-2.44%) |
Aug 22, 2006 | 35.22 | 35.26 | 35.02 | 35.22 | 53,200 | -0.02(-0.06%) |
Aug 21, 2006 | 35.35 | 35.35 | 35.01 | 35.24 | 61,700 | -0.16(-0.45%) |
Aug 18, 2006 | 35.45 | 35.50 | 35.13 | 35.40 | 46,700 | -0.15(-0.42%) |
Aug 17, 2006 | 35.60 | 35.75 | 35.47 | 35.55 | 41,700 | -0.47(-1.30%) |
Aug 16, 2006 | 35.73 | 36.02 | 35.70 | 36.02 | 44,600 | +0.29(+0.81%) |
Aug 15, 2006 | 35.50 | 35.77 | 35.50 | 35.73 | 58,500 | +0.52(+1.48%) |
Aug 14, 2006 | 35.14 | 35.49 | 35.13 | 35.21 | 42,600 | +0.07(+0.20%) |
Aug 11, 2006 | 35.57 | 35.57 | 35.00 | 35.14 | 62,800 | -0.53(-1.49%) |
Aug 10, 2006 | 35.40 | 35.70 | 35.21 | 35.67 | 78,200 | +0.77(+2.21%) |
Aug 09, 2006 | 35.26 | 35.58 | 34.56 | 34.90 | 201,300 | +1.26(+3.75%) |
Aug 08, 2006 | 33.84 | 33.95 | 33.64 | 33.64 | 29,400 | -0.20(-0.59%) |
Aug 07, 2006 | 33.59 | 33.90 | 33.59 | 33.84 | 75,900 | +0.37(+1.11%) |
Aug 04, 2006 | 33.67 | 33.91 | 33.40 | 33.47 | 35,700 | -0.52(-1.53%) |
Aug 03, 2006 | 33.56 | 34.12 | 33.56 | 33.99 | 110,200 | +0.58(+1.74%) |
Aug 02, 2006 | 33.13 | 33.41 | 33.09 | 33.41 | 41,900 | +0.99(+3.05%) |