Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.37 | 41.77 | 41.23 | 41.52 | 1,084,900 | +0.05(+0.12%) |
Oct 30, 2006 | 40.28 | 41.52 | 40.00 | 41.47 | 1,359,000 | +0.33(+0.80%) |
Oct 27, 2006 | 39.29 | 41.88 | 39.29 | 41.14 | 3,148,600 | +1.86(+4.74%) |
Oct 26, 2006 | 40.60 | 40.84 | 38.06 | 39.28 | 3,099,500 | -0.10(-0.25%) |
Oct 25, 2006 | 39.16 | 39.50 | 39.00 | 39.38 | 1,035,600 | +0.27(+0.69%) |
Oct 24, 2006 | 38.71 | 39.11 | 38.52 | 39.11 | 1,063,300 | +0.41(+1.06%) |
Oct 23, 2006 | 39.23 | 39.30 | 38.29 | 38.70 | 1,187,500 | -0.73(-1.85%) |
Oct 20, 2006 | 39.79 | 39.79 | 39.29 | 39.43 | 767,200 | -0.26(-0.66%) |
Oct 19, 2006 | 39.67 | 39.87 | 39.42 | 39.69 | 576,400 | +0.02(+0.05%) |
Oct 18, 2006 | 39.98 | 40.00 | 39.56 | 39.67 | 855,400 | -0.03(-0.08%) |
Oct 17, 2006 | 39.76 | 39.88 | 39.23 | 39.70 | 917,700 | -0.30(-0.75%) |
Oct 16, 2006 | 39.48 | 40.21 | 39.48 | 40.00 | 1,140,900 | +0.38(+0.96%) |
Oct 13, 2006 | 39.16 | 39.65 | 38.83 | 39.62 | 796,300 | +0.45(+1.15%) |
Oct 12, 2006 | 38.96 | 39.17 | 38.73 | 39.17 | 877,700 | +0.21(+0.54%) |
Oct 11, 2006 | 38.89 | 39.38 | 38.67 | 38.96 | 1,092,200 | +0.00(+0.00%) |
Oct 10, 2006 | 38.90 | 39.12 | 38.76 | 38.96 | 1,205,700 | +0.05(+0.13%) |
Oct 09, 2006 | 38.44 | 39.08 | 38.38 | 38.91 | 1,219,800 | +0.22(+0.57%) |
Oct 06, 2006 | 39.09 | 39.36 | 38.61 | 38.69 | 1,151,600 | -0.58(-1.48%) |
Oct 05, 2006 | 39.44 | 39.68 | 39.20 | 39.27 | 894,600 | -0.13(-0.33%) |
Oct 04, 2006 | 38.70 | 39.41 | 38.70 | 39.40 | 766,100 | +0.60(+1.55%) |
Oct 03, 2006 | 39.35 | 39.36 | 38.67 | 38.80 | 815,400 | -0.59(-1.50%) |
Oct 02, 2006 | 39.25 | 39.63 | 38.80 | 39.39 | 979,500 | -0.09(-0.23%) |
Sep 29, 2006 | 39.03 | 39.59 | 38.87 | 39.48 | 1,370,800 | +0.53(+1.36%) |
Sep 28, 2006 | 38.83 | 39.58 | 38.83 | 38.95 | 2,053,000 | +0.12(+0.31%) |
Sep 27, 2006 | 39.00 | 39.30 | 38.69 | 38.83 | 1,468,200 | -0.32(-0.82%) |
Sep 26, 2006 | 38.81 | 39.40 | 38.65 | 39.15 | 1,122,000 | +0.15(+0.38%) |
Sep 25, 2006 | 38.66 | 39.15 | 38.40 | 39.00 | 1,171,800 | +0.59(+1.54%) |
Sep 22, 2006 | 38.64 | 38.71 | 38.15 | 38.41 | 939,800 | -0.37(-0.95%) |
Sep 21, 2006 | 37.99 | 38.95 | 37.64 | 38.78 | 2,575,400 | +0.64(+1.68%) |
Sep 20, 2006 | 36.50 | 39.07 | 36.47 | 38.14 | 2,480,600 | +1.92(+5.30%) |
Sep 19, 2006 | 36.20 | 36.40 | 35.80 | 36.22 | 990,100 | -0.05(-0.14%) |
Sep 18, 2006 | 36.27 | 36.52 | 36.12 | 36.27 | 834,900 | +0.25(+0.69%) |
Sep 15, 2006 | 36.09 | 36.42 | 35.89 | 36.02 | 1,343,700 | +0.71(+2.01%) |
Sep 14, 2006 | 35.46 | 35.75 | 35.04 | 35.31 | 668,800 | -0.40(-1.12%) |
Sep 13, 2006 | 35.39 | 35.71 | 35.05 | 35.71 | 635,000 | +0.21(+0.59%) |
Sep 12, 2006 | 34.90 | 35.50 | 34.90 | 35.50 | 636,200 | +0.60(+1.72%) |
Sep 11, 2006 | 34.60 | 35.00 | 34.45 | 34.90 | 465,500 | +0.29(+0.84%) |
Sep 08, 2006 | 34.59 | 34.85 | 34.29 | 34.61 | 432,600 | +0.01(+0.03%) |
Sep 07, 2006 | 34.10 | 34.78 | 34.00 | 34.60 | 825,200 | +0.47(+1.38%) |
Sep 06, 2006 | 34.38 | 34.40 | 33.92 | 34.13 | 893,000 | -0.67(-1.93%) |
Sep 05, 2006 | 34.60 | 35.14 | 34.45 | 34.80 | 941,500 | +0.11(+0.32%) |
Sep 01, 2006 | 34.94 | 34.99 | 34.62 | 34.69 | 475,700 | -0.10(-0.29%) |
Aug 31, 2006 | 34.57 | 34.82 | 34.38 | 34.79 | 611,400 | +0.22(+0.64%) |
Aug 30, 2006 | 34.65 | 34.71 | 34.37 | 34.57 | 773,400 | -0.12(-0.35%) |
Aug 29, 2006 | 34.38 | 34.69 | 33.75 | 34.69 | 859,100 | +0.31(+0.90%) |
Aug 28, 2006 | 33.52 | 34.46 | 33.48 | 34.38 | 1,003,200 | +0.93(+2.78%) |
Aug 25, 2006 | 33.70 | 33.78 | 33.26 | 33.45 | 764,000 | -0.42(-1.24%) |
Aug 24, 2006 | 33.92 | 34.10 | 33.62 | 33.87 | 644,700 | +0.00(+0.00%) |
Aug 23, 2006 | 33.89 | 34.11 | 33.57 | 33.87 | 1,358,700 | -0.14(-0.41%) |
Aug 22, 2006 | 34.13 | 34.36 | 33.80 | 34.01 | 781,400 | -0.27(-0.79%) |
Aug 21, 2006 | 34.78 | 34.82 | 34.07 | 34.28 | 580,100 | -0.68(-1.95%) |
Aug 18, 2006 | 34.97 | 35.00 | 34.78 | 34.96 | 647,100 | +0.04(+0.11%) |
Aug 17, 2006 | 35.00 | 35.10 | 34.58 | 34.92 | 763,200 | -0.17(-0.48%) |
Aug 16, 2006 | 33.96 | 35.22 | 33.91 | 35.09 | 1,209,100 | +1.18(+3.48%) |
Aug 15, 2006 | 33.39 | 34.02 | 33.30 | 33.91 | 813,900 | +0.76(+2.29%) |
Aug 14, 2006 | 32.90 | 33.58 | 32.75 | 33.15 | 904,700 | +0.50(+1.53%) |
Aug 11, 2006 | 32.73 | 32.90 | 32.46 | 32.65 | 821,500 | -0.29(-0.88%) |
Aug 10, 2006 | 32.78 | 33.01 | 32.63 | 32.94 | 815,300 | +0.12(+0.37%) |
Aug 09, 2006 | 33.01 | 33.17 | 32.82 | 32.82 | 1,002,200 | +0.06(+0.18%) |
Aug 08, 2006 | 32.57 | 32.96 | 32.53 | 32.76 | 1,163,800 | +0.22(+0.68%) |
Aug 07, 2006 | 32.67 | 32.72 | 32.39 | 32.54 | 973,900 | -0.27(-0.82%) |
Aug 04, 2006 | 33.25 | 33.28 | 32.63 | 32.81 | 952,700 | -0.02(-0.06%) |
Aug 03, 2006 | 32.24 | 32.98 | 32.22 | 32.83 | 1,086,300 | +0.07(+0.21%) |
Aug 02, 2006 | 31.99 | 32.81 | 31.86 | 32.76 | 1,426,100 | +0.87(+2.73%) |