Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.28 | 41.29 | 41.03 | 41.07 | 52,494 | -0.02(-0.06%) |
Oct 30, 2006 | 40.79 | 41.27 | 40.74 | 41.10 | 29,036 | +0.19(+0.46%) |
Oct 27, 2006 | 41.28 | 41.40 | 40.88 | 40.91 | 287,706 | -0.46(-1.11%) |
Oct 26, 2006 | 41.01 | 41.37 | 40.71 | 41.36 | 268,306 | +0.43(+1.06%) |
Oct 25, 2006 | 41.01 | 41.14 | 40.69 | 40.93 | 98,142 | +0.02(+0.04%) |
Oct 24, 2006 | 40.56 | 40.92 | 40.55 | 40.92 | 15,596 | +0.22(+0.54%) |
Oct 23, 2006 | 40.13 | 40.70 | 40.13 | 40.69 | 91,295 | +0.46(+1.14%) |
Oct 20, 2006 | 40.27 | 40.32 | 40.19 | 40.24 | 85,208 | +0.06(+0.14%) |
Oct 19, 2006 | 40.43 | 40.43 | 40.09 | 40.18 | 291,510 | -0.31(-0.76%) |
Oct 18, 2006 | 40.65 | 40.80 | 40.33 | 40.49 | 52,114 | +0.17(+0.43%) |
Oct 17, 2006 | 40.60 | 40.60 | 40.11 | 40.32 | 71,387 | -0.03(-0.08%) |
Oct 16, 2006 | 40.46 | 40.57 | 40.31 | 40.35 | 44,379 | -0.15(-0.37%) |
Oct 13, 2006 | 40.41 | 40.63 | 40.37 | 40.50 | 56,298 | +0.09(+0.23%) |
Oct 12, 2006 | 40.06 | 40.49 | 40.06 | 40.40 | 110,822 | +0.53(+1.33%) |
Oct 11, 2006 | 40.00 | 40.03 | 39.61 | 39.87 | 89,393 | -0.99(-2.41%) |
Oct 10, 2006 | 40.91 | 41.21 | 40.57 | 40.86 | 283,649 | +0.07(+0.17%) |
Oct 09, 2006 | 40.37 | 40.85 | 40.34 | 40.79 | 66,696 | +0.35(+0.86%) |
Oct 06, 2006 | 40.24 | 40.51 | 40.16 | 40.44 | 35,123 | -0.11(-0.27%) |
Oct 05, 2006 | 40.08 | 40.59 | 40.06 | 40.55 | 188,550 | +0.39(+0.98%) |
Oct 04, 2006 | 39.18 | 40.17 | 39.04 | 40.16 | 114,499 | +0.89(+2.27%) |
Oct 03, 2006 | 38.70 | 39.33 | 38.70 | 39.27 | 43,111 | +0.52(+1.34%) |
Oct 02, 2006 | 38.78 | 38.93 | 38.57 | 38.75 | 86,223 | -0.19(-0.49%) |
Sep 29, 2006 | 39.06 | 39.19 | 38.94 | 38.94 | 48,183 | +0.01(+0.02%) |
Sep 28, 2006 | 38.98 | 38.98 | 38.56 | 38.93 | 65,428 | +0.07(+0.18%) |
Sep 27, 2006 | 38.98 | 39.13 | 38.70 | 38.86 | 12,933 | -0.32(-0.83%) |
Sep 26, 2006 | 38.66 | 39.20 | 38.63 | 39.18 | 46,535 | +0.45(+1.16%) |
Sep 25, 2006 | 38.77 | 38.86 | 38.37 | 38.73 | 24,091 | +0.34(+0.88%) |
Sep 22, 2006 | 38.21 | 38.45 | 38.09 | 38.39 | 14,328 | -0.04(-0.10%) |
Sep 21, 2006 | 38.60 | 38.90 | 38.23 | 38.43 | 32,080 | -0.09(-0.25%) |
Sep 20, 2006 | 38.42 | 38.81 | 38.31 | 38.53 | 83,814 | +0.43(+1.14%) |
Sep 19, 2006 | 38.31 | 38.45 | 37.89 | 38.09 | 44,126 | -0.32(-0.82%) |
Sep 18, 2006 | 38.38 | 38.50 | 38.15 | 38.41 | 27,008 | +0.13(+0.33%) |
Sep 15, 2006 | 38.01 | 38.34 | 37.99 | 38.28 | 68,217 | +0.66(+1.76%) |
Sep 14, 2006 | 37.26 | 37.67 | 37.07 | 37.62 | 53,762 | +0.25(+0.68%) |
Sep 13, 2006 | 36.70 | 37.63 | 36.70 | 37.36 | 79,629 | +0.80(+2.19%) |
Sep 12, 2006 | 35.85 | 36.67 | 35.85 | 36.56 | 29,417 | +1.03(+2.88%) |
Sep 11, 2006 | 35.53 | 35.71 | 35.33 | 35.54 | 35,376 | -0.15(-0.42%) |
Sep 08, 2006 | 35.33 | 35.73 | 35.30 | 35.69 | 4,564 | +0.27(+0.76%) |
Sep 07, 2006 | 35.65 | 35.73 | 35.42 | 35.42 | 31,826 | -0.37(-1.04%) |
Sep 06, 2006 | 35.96 | 36.00 | 35.79 | 35.79 | 75,191 | -0.40(-1.11%) |
Sep 05, 2006 | 35.91 | 36.23 | 35.85 | 36.19 | 46,788 | +0.42(+1.17%) |
Sep 01, 2006 | 35.66 | 35.77 | 35.44 | 35.77 | 112,597 | +0.13(+0.38%) |
Aug 31, 2006 | 35.44 | 35.73 | 35.44 | 35.64 | 14,835 | +0.25(+0.71%) |
Aug 30, 2006 | 35.19 | 35.45 | 35.08 | 35.39 | 16,610 | +0.33(+0.94%) |
Aug 29, 2006 | 35.27 | 35.27 | 34.65 | 35.06 | 55,284 | -0.21(-0.60%) |
Aug 28, 2006 | 35.17 | 35.41 | 35.03 | 35.27 | 156,343 | -0.02(-0.07%) |
Aug 25, 2006 | 35.31 | 35.44 | 35.18 | 35.29 | 14,962 | -0.16(-0.44%) |
Aug 24, 2006 | 35.89 | 35.89 | 35.37 | 35.45 | 50,212 | -0.39(-1.08%) |
Aug 23, 2006 | 36.20 | 36.20 | 35.82 | 35.84 | 15,976 | -0.32(-0.87%) |
Aug 22, 2006 | 36.36 | 36.49 | 36.04 | 36.15 | 19,527 | -0.02(-0.04%) |
Aug 21, 2006 | 36.33 | 36.33 | 36.06 | 36.17 | 19,780 | -0.43(-1.16%) |
Aug 18, 2006 | 36.73 | 36.73 | 36.30 | 36.59 | 71,895 | -0.12(-0.32%) |
Aug 17, 2006 | 36.18 | 36.90 | 36.18 | 36.71 | 139,352 | +0.44(+1.22%) |
Aug 16, 2006 | 36.04 | 36.38 | 36.02 | 36.27 | 38,420 | +0.47(+1.30%) |
Aug 15, 2006 | 35.43 | 35.85 | 35.43 | 35.80 | 88,378 | +0.90(+2.58%) |
Aug 14, 2006 | 35.31 | 35.39 | 34.80 | 34.91 | 60,736 | -0.11(-0.32%) |
Aug 11, 2006 | 35.34 | 35.36 | 34.90 | 35.02 | 4,184 | -0.31(-0.87%) |
Aug 10, 2006 | 34.90 | 35.35 | 34.90 | 35.32 | 3,296 | +0.29(+0.83%) |
Aug 09, 2006 | 35.93 | 35.93 | 35.03 | 35.03 | 32,714 | -0.50(-1.42%) |
Aug 08, 2006 | 35.93 | 36.21 | 35.45 | 35.54 | 18,766 | -0.34(-0.95%) |
Aug 07, 2006 | 36.01 | 36.03 | 35.77 | 35.88 | 30,938 | -0.27(-0.74%) |
Aug 04, 2006 | 36.34 | 36.68 | 35.98 | 36.14 | 73,543 | +0.41(+1.15%) |
Aug 03, 2006 | 35.20 | 35.90 | 35.18 | 35.73 | 9,890 | +0.24(+0.69%) |
Aug 02, 2006 | 35.44 | 35.55 | 35.29 | 35.49 | 12,679 | +0.25(+0.72%) |