Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.85 | 39.85 | 39.43 | 39.56 | 41,892 | -0.25(-0.62%) |
Oct 30, 2006 | 39.76 | 39.86 | 39.76 | 39.81 | 6,895 | +0.12(+0.29%) |
Oct 27, 2006 | 40.03 | 40.03 | 39.69 | 39.69 | 1,561 | -0.57(-1.41%) |
Oct 26, 2006 | 40.12 | 40.26 | 40.12 | 40.26 | 1,040 | +0.64(+1.61%) |
Oct 25, 2006 | 39.78 | 39.78 | 39.57 | 39.62 | 84,174 | -0.02(-0.04%) |
Oct 24, 2006 | 39.59 | 39.69 | 39.59 | 39.64 | 6,114 | -0.05(-0.12%) |
Oct 23, 2006 | 39.55 | 39.77 | 39.53 | 39.69 | 7,285 | +0.12(+0.31%) |
Oct 20, 2006 | 39.75 | 39.75 | 39.55 | 39.56 | 1,170 | -0.13(-0.33%) |
Oct 19, 2006 | 39.97 | 39.97 | 39.60 | 39.69 | 5,854 | -0.28(-0.71%) |
Oct 18, 2006 | 40.12 | 40.15 | 39.98 | 39.98 | 8,066 | +0.05(+0.12%) |
Oct 17, 2006 | 39.85 | 39.93 | 39.74 | 39.93 | 4,293 | -0.02(-0.06%) |
Oct 16, 2006 | 40.01 | 40.01 | 39.95 | 39.95 | 6,374 | +0.00(+0.00%) |
Oct 13, 2006 | 39.83 | 39.96 | 39.83 | 39.95 | 14,701 | +0.18(+0.46%) |
Oct 12, 2006 | 39.65 | 39.77 | 39.65 | 39.77 | 780 | +0.13(+0.33%) |
Oct 11, 2006 | 39.53 | 39.66 | 39.53 | 39.64 | 1,951 | +0.11(+0.27%) |
Oct 10, 2006 | 39.62 | 39.62 | 39.46 | 39.53 | 1,170 | -0.01(-0.02%) |
Oct 09, 2006 | 39.59 | 39.59 | 39.48 | 39.54 | 16,132 | -0.05(-0.12%) |
Oct 06, 2006 | 39.59 | 39.61 | 39.59 | 39.59 | 2,211 | -0.21(-0.52%) |
Oct 05, 2006 | 39.69 | 39.80 | 39.67 | 39.79 | 17,173 | +0.12(+0.30%) |
Oct 04, 2006 | 39.38 | 39.67 | 39.38 | 39.67 | 2,211 | +0.39(+1.00%) |
Oct 03, 2006 | 38.99 | 39.30 | 38.99 | 39.28 | 1,951 | +0.40(+1.03%) |
Oct 02, 2006 | 38.95 | 38.95 | 38.88 | 38.88 | 2,992 | -0.24(-0.61%) |
Sep 29, 2006 | 39.19 | 39.19 | 39.08 | 39.12 | 3,772 | -0.14(-0.35%) |
Sep 28, 2006 | 39.14 | 39.25 | 39.14 | 39.25 | 3,382 | +0.18(+0.45%) |
Sep 27, 2006 | 39.16 | 39.24 | 39.08 | 39.08 | 4,163 | -0.17(-0.43%) |
Sep 26, 2006 | 39.16 | 39.27 | 39.15 | 39.25 | 1,561 | +0.07(+0.18%) |
Sep 25, 2006 | 38.85 | 39.18 | 38.85 | 39.18 | 1,040 | +0.52(+1.33%) |
Sep 22, 2006 | 38.64 | 38.67 | 38.63 | 38.66 | 3,122 | -0.11(-0.28%) |
Sep 21, 2006 | 38.87 | 38.92 | 38.77 | 38.77 | 9,757 | -0.12(-0.32%) |
Sep 20, 2006 | 38.70 | 38.89 | 38.70 | 38.89 | 2,862 | +0.30(+0.78%) |
Sep 19, 2006 | 38.66 | 38.66 | 38.55 | 38.59 | 10,407 | -0.10(-0.26%) |
Sep 18, 2006 | 38.69 | 38.79 | 38.69 | 38.69 | 910 | -0.11(-0.28%) |
Sep 15, 2006 | 38.81 | 38.85 | 38.80 | 38.80 | 910 | +0.12(+0.32%) |
Sep 14, 2006 | 38.79 | 38.79 | 38.68 | 38.68 | 6,504 | -0.09(-0.24%) |
Sep 13, 2006 | 38.60 | 38.77 | 38.59 | 38.77 | 1,561 | +0.06(+0.16%) |
Sep 12, 2006 | 38.51 | 38.74 | 38.47 | 38.71 | 3,122 | +0.33(+0.86%) |
Sep 11, 2006 | 38.20 | 38.46 | 38.20 | 38.38 | 120,992 | +0.23(+0.60%) |
Sep 08, 2006 | 37.83 | 38.15 | 37.83 | 38.15 | 390 | +0.32(+0.85%) |
Sep 07, 2006 | 37.76 | 37.82 | 37.76 | 37.82 | 520 | -0.06(-0.16%) |
Sep 06, 2006 | 38.01 | 38.01 | 37.76 | 37.89 | 780 | -0.17(-0.44%) |
Sep 05, 2006 | 38.12 | 38.18 | 38.06 | 38.06 | 910 | -0.07(-0.18%) |
Sep 01, 2006 | 38.18 | 38.18 | 38.12 | 38.12 | 780 | +0.12(+0.30%) |
Aug 31, 2006 | 37.98 | 38.05 | 37.96 | 38.01 | 5,594 | +0.20(+0.53%) |
Aug 30, 2006 | 37.82 | 37.82 | 37.81 | 37.81 | 1,691 | +0.08(+0.22%) |
Aug 29, 2006 | 37.55 | 37.73 | 37.55 | 37.73 | 3,382 | +0.04(+0.10%) |
Aug 28, 2006 | 37.51 | 37.69 | 37.51 | 37.69 | 2,992 | +0.37(+0.99%) |
Aug 25, 2006 | 37.23 | 37.39 | 37.23 | 37.32 | 1,300 | +0.00(+0.00%) |
Aug 24, 2006 | 37.43 | 37.43 | 37.32 | 37.32 | 1,821 | +0.08(+0.21%) |
Aug 23, 2006 | 37.32 | 37.32 | 37.17 | 37.24 | 52,690 | -0.08(-0.21%) |
Aug 22, 2006 | 37.50 | 37.50 | 37.32 | 37.32 | 40,330 | -0.25(-0.67%) |
Aug 21, 2006 | 37.56 | 37.58 | 37.50 | 37.57 | 3,382 | -0.03(-0.08%) |
Aug 18, 2006 | 37.60 | 37.64 | 37.56 | 37.60 | 10,407 | +0.08(+0.23%) |
Aug 17, 2006 | 37.26 | 37.56 | 37.26 | 37.52 | 41,892 | +0.35(+0.93%) |
Aug 16, 2006 | 37.26 | 37.26 | 37.17 | 37.17 | 390 | +0.21(+0.56%) |
Aug 15, 2006 | 36.91 | 37.00 | 36.91 | 36.96 | 9,757 | +0.29(+0.80%) |
Aug 14, 2006 | 36.73 | 36.73 | 36.67 | 36.67 | 910 | +0.25(+0.70%) |
Aug 11, 2006 | 36.37 | 36.47 | 36.37 | 36.42 | 9,627 | +0.18(+0.49%) |
Aug 10, 2006 | 36.24 | 36.24 | 36.24 | 36.24 | 130 | +0.28(+0.79%) |
Aug 09, 2006 | 36.35 | 36.35 | 35.96 | 35.96 | 390 | -0.41(-1.12%) |
Aug 08, 2006 | 36.38 | 36.40 | 36.36 | 36.36 | 390 | +0.01(+0.02%) |
Aug 07, 2006 | 36.44 | 36.44 | 36.36 | 36.36 | 260 | -0.24(-0.65%) |
Aug 04, 2006 | 36.89 | 36.89 | 36.58 | 36.60 | 42,022 | +0.02(+0.04%) |
Aug 03, 2006 | 36.66 | 36.66 | 36.56 | 36.58 | 42,932 | -0.25(-0.67%) |
Aug 02, 2006 | 36.93 | 36.93 | 36.83 | 36.83 | 2,081 | -0.08(-0.21%) |
Aug 01, 2006 | 36.97 | 36.97 | 36.86 | 36.90 | 910 | -0.24(-0.64%) |
Jul 31, 2006 | 37.11 | 37.14 | 37.11 | 37.14 | 520 | -0.12(-0.31%) |
Jul 28, 2006 | 37.01 | 37.26 | 37.01 | 37.26 | 40,851 | +0.35(+0.96%) |
Jul 27, 2006 | 37.27 | 37.33 | 36.90 | 36.90 | 31,744 | -0.23(-0.62%) |
Jul 26, 2006 | 37.13 | 37.13 | 37.13 | 37.13 | 650 | +0.04(+0.10%) |
Jul 25, 2006 | 37.09 | 37.09 | 37.09 | 37.09 | 650 | +0.11(+0.29%) |
Jul 24, 2006 | 36.96 | 37.04 | 36.96 | 36.99 | 2,081 | +0.42(+1.14%) |
Jul 21, 2006 | 36.90 | 36.90 | 36.57 | 36.57 | 1,170 | -0.28(-0.77%) |
Jul 20, 2006 | 36.93 | 37.00 | 36.86 | 36.86 | 2,992 | +0.16(+0.44%) |
Jul 19, 2006 | 36.18 | 36.78 | 36.18 | 36.70 | 119,171 | +0.64(+1.77%) |
Jul 18, 2006 | 36.05 | 36.06 | 35.93 | 36.06 | 1,170 | +0.04(+0.11%) |
Jul 17, 2006 | 36.01 | 36.04 | 35.98 | 36.02 | 11,839 | +0.05(+0.13%) |
Jul 14, 2006 | 36.10 | 36.10 | 35.90 | 35.97 | 28,621 | -0.72(-1.97%) |
Jul 13, 2006 | 36.70 | 36.70 | 36.70 | 36.70 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 36.96 | 36.96 | 36.70 | 36.70 | 9,237 | -0.28(-0.75%) |
Jul 11, 2006 | 36.84 | 36.97 | 36.70 | 36.97 | 780 | -0.06(-0.17%) |
Jul 10, 2006 | 37.00 | 37.03 | 37.00 | 37.03 | 520 | +0.28(+0.75%) |
Jul 07, 2006 | 36.82 | 36.88 | 36.76 | 36.76 | 9,237 | -0.09(-0.25%) |
Jul 06, 2006 | 36.85 | 36.85 | 36.85 | 36.85 | 260 | +0.09(+0.25%) |
Jul 05, 2006 | 36.97 | 36.97 | 36.76 | 36.76 | 390 | -0.22(-0.58%) |
Jul 03, 2006 | 36.97 | 36.97 | 36.97 | 36.97 | 130,099 | +0.14(+0.38%) |
Jun 30, 2006 | 36.84 | 36.84 | 36.83 | 36.83 | 130,880 | +0.42(+1.14%) |
Jun 29, 2006 | 36.42 | 36.42 | 36.42 | 36.42 | 22,507 | +0.17(+0.47%) |
Jun 28, 2006 | 36.25 | 36.25 | 36.25 | 36.25 | 130 | +0.02(+0.06%) |
Jun 27, 2006 | 36.23 | 36.23 | 36.23 | 36.23 | 390 | -0.02(-0.04%) |
Jun 26, 2006 | 36.24 | 36.24 | 36.24 | 36.24 | 260 | +0.11(+0.30%) |
Jun 23, 2006 | 36.13 | 36.13 | 36.13 | 36.13 | 260 | -0.42(-1.14%) |
Jun 22, 2006 | 36.55 | 36.55 | 36.55 | 36.55 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 36.55 | 36.55 | 36.55 | 36.55 | 390 | +0.02(+0.06%) |
Jun 20, 2006 | 36.53 | 36.53 | 36.53 | 36.53 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 36.53 | 36.53 | 36.53 | 36.53 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 36.53 | 36.53 | 36.53 | 36.53 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 36.53 | 36.53 | 36.53 | 36.53 | 650 | +0.51(+1.41%) |
Jun 14, 2006 | 36.02 | 36.02 | 36.02 | 36.02 | 650 | -0.88(-2.40%) |
Jun 13, 2006 | 36.90 | 36.90 | 36.90 | 36.90 | 0 | +0.00(+0.00%) |
Jun 12, 2006 | 36.90 | 36.90 | 36.90 | 36.90 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 36.90 | 36.90 | 36.90 | 36.90 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 36.92 | 36.92 | 36.90 | 36.90 | 520 | -0.38(-1.01%) |
Jun 07, 2006 | 37.28 | 37.28 | 37.28 | 37.28 | 910 | -0.06(-0.16%) |
Jun 06, 2006 | 37.34 | 37.34 | 37.34 | 37.34 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 37.34 | 37.34 | 37.34 | 37.34 | 260 | +0.25(+0.68%) |
Jun 02, 2006 | 37.09 | 37.09 | 37.09 | 37.09 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 37.09 | 37.09 | 37.09 | 37.09 | 130 | +0.14(+0.37%) |
May 31, 2006 | 36.95 | 36.95 | 36.95 | 36.95 | 390 | +0.04(+0.10%) |
May 30, 2006 | 36.91 | 36.91 | 36.91 | 36.91 | 130 | -0.44(-1.17%) |
May 26, 2006 | 37.35 | 37.35 | 37.35 | 37.35 | 130 | +0.20(+0.54%) |
May 25, 2006 | 37.15 | 37.15 | 37.15 | 37.15 | 780 | +0.08(+0.23%) |
May 24, 2006 | 37.18 | 37.18 | 36.91 | 37.06 | 520 | -0.24(-0.64%) |
May 23, 2006 | 37.31 | 37.31 | 37.30 | 37.30 | 390 | +0.00(+0.00%) |
May 22, 2006 | 37.21 | 37.30 | 37.21 | 37.30 | 520 | +0.08(+0.21%) |
May 19, 2006 | 37.23 | 37.23 | 37.23 | 37.23 | 130 | -0.03(-0.08%) |
May 18, 2006 | 37.50 | 37.50 | 37.23 | 37.26 | 910 | -0.42(-1.12%) |
May 17, 2006 | 37.68 | 37.69 | 37.68 | 37.68 | 390 | -0.54(-1.41%) |
May 16, 2006 | 38.23 | 38.32 | 38.22 | 38.22 | 520 | -0.05(-0.14%) |
May 15, 2006 | 38.27 | 38.27 | 38.27 | 38.27 | 0 | +0.00(+0.00%) |
May 12, 2006 | 38.27 | 38.27 | 38.27 | 38.27 | 0 | +0.00(+0.00%) |
May 11, 2006 | 38.62 | 38.62 | 38.27 | 38.27 | 3,902 | -0.35(-0.92%) |
May 10, 2006 | 38.62 | 38.62 | 38.62 | 38.62 | 0 | +0.00(+0.00%) |
May 09, 2006 | 38.59 | 38.67 | 38.59 | 38.62 | 1,040 | +0.02(+0.04%) |