Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 43.42 | 43.42 | 43.11 | 43.25 | 99,569 | -0.13(-0.30%) |
Oct 30, 2006 | 43.62 | 43.62 | 43.36 | 43.38 | 13,678 | -0.24(-0.56%) |
Oct 27, 2006 | 43.60 | 43.84 | 43.58 | 43.63 | 26,740 | -0.31(-0.70%) |
Oct 26, 2006 | 43.84 | 43.94 | 43.44 | 43.93 | 21,811 | +0.13(+0.30%) |
Oct 25, 2006 | 43.92 | 43.92 | 43.55 | 43.80 | 36,352 | -0.03(-0.07%) |
Oct 24, 2006 | 43.79 | 43.84 | 43.52 | 43.84 | 9,735 | -0.24(-0.53%) |
Oct 23, 2006 | 43.94 | 44.09 | 43.79 | 44.07 | 79,606 | +0.08(+0.18%) |
Oct 20, 2006 | 43.94 | 43.99 | 43.62 | 43.99 | 12,199 | +0.17(+0.39%) |
Oct 19, 2006 | 43.86 | 43.89 | 43.69 | 43.82 | 40,665 | -0.01(-0.02%) |
Oct 18, 2006 | 43.90 | 43.90 | 43.62 | 43.83 | 24,029 | +0.21(+0.48%) |
Oct 17, 2006 | 43.51 | 43.75 | 43.41 | 43.62 | 7,640 | +0.10(+0.22%) |
Oct 16, 2006 | 43.35 | 43.52 | 43.35 | 43.52 | 6,531 | +0.29(+0.68%) |
Oct 13, 2006 | 43.20 | 43.31 | 43.07 | 43.23 | 9,611 | +0.12(+0.28%) |
Oct 12, 2006 | 42.85 | 43.11 | 42.84 | 43.11 | 8,626 | +0.42(+0.99%) |
Oct 11, 2006 | 42.78 | 42.78 | 42.40 | 42.68 | 8,626 | -0.08(-0.19%) |
Oct 10, 2006 | 42.97 | 42.97 | 42.52 | 42.77 | 11,337 | -0.20(-0.47%) |
Oct 09, 2006 | 42.82 | 42.97 | 42.73 | 42.97 | 9,365 | +0.16(+0.38%) |
Oct 06, 2006 | 42.68 | 42.89 | 42.61 | 42.81 | 15,773 | +0.12(+0.29%) |
Oct 05, 2006 | 42.74 | 42.74 | 42.44 | 42.68 | 6,284 | +0.05(+0.13%) |
Oct 04, 2006 | 42.36 | 42.63 | 42.20 | 42.63 | 8,872 | +0.32(+0.75%) |
Oct 03, 2006 | 42.08 | 42.44 | 42.04 | 42.31 | 8,872 | +0.13(+0.31%) |
Oct 02, 2006 | 42.56 | 42.56 | 42.18 | 42.18 | 8,379 | -0.30(-0.71%) |
Sep 29, 2006 | 42.34 | 42.55 | 42.34 | 42.48 | 27,726 | +0.20(+0.48%) |
Sep 28, 2006 | 42.17 | 42.28 | 42.06 | 42.28 | 2,834 | +0.11(+0.27%) |
Sep 27, 2006 | 41.91 | 42.24 | 41.91 | 42.17 | 10,597 | +0.12(+0.29%) |
Sep 26, 2006 | 42.03 | 42.04 | 41.85 | 42.04 | 9,119 | -0.07(-0.17%) |
Sep 25, 2006 | 41.85 | 42.17 | 41.67 | 42.12 | 10,967 | +0.42(+1.01%) |
Sep 22, 2006 | 41.88 | 41.88 | 41.52 | 41.69 | 8,133 | -0.25(-0.60%) |
Sep 21, 2006 | 42.23 | 42.23 | 41.82 | 41.95 | 49,784 | -0.24(-0.56%) |
Sep 20, 2006 | 42.10 | 42.28 | 42.10 | 42.18 | 17,375 | +0.34(+0.81%) |
Sep 19, 2006 | 41.99 | 41.99 | 41.55 | 41.84 | 6,161 | -0.04(-0.10%) |
Sep 18, 2006 | 42.00 | 42.04 | 41.80 | 41.88 | 17,005 | -0.10(-0.23%) |
Sep 15, 2006 | 42.08 | 42.12 | 41.94 | 41.98 | 12,569 | +0.07(+0.17%) |
Sep 14, 2006 | 41.87 | 41.91 | 41.70 | 41.91 | 34,134 | +0.01(+0.02%) |
Sep 13, 2006 | 41.87 | 41.99 | 41.82 | 41.90 | 15,773 | -0.05(-0.12%) |
Sep 12, 2006 | 41.56 | 42.01 | 41.39 | 41.95 | 54,221 | +0.65(+1.57%) |
Sep 11, 2006 | 40.97 | 41.35 | 40.97 | 41.30 | 4,929 | +0.10(+0.24%) |
Sep 08, 2006 | 40.87 | 41.22 | 40.82 | 41.20 | 6,654 | +0.41(+1.01%) |
Sep 07, 2006 | 40.98 | 41.08 | 40.66 | 40.79 | 13,432 | -0.32(-0.77%) |
Sep 06, 2006 | 41.60 | 41.60 | 41.05 | 41.10 | 25,138 | -0.54(-1.29%) |
Sep 05, 2006 | 41.65 | 41.65 | 41.45 | 41.64 | 41,528 | -0.29(-0.70%) |
Sep 01, 2006 | 41.75 | 41.96 | 41.75 | 41.93 | 16,882 | +0.26(+0.62%) |
Aug 31, 2006 | 41.71 | 41.78 | 41.61 | 41.67 | 10,597 | -0.09(-0.21%) |
Aug 30, 2006 | 41.77 | 41.89 | 41.66 | 41.76 | 144,794 | +0.06(+0.16%) |
Aug 29, 2006 | 41.48 | 41.72 | 41.35 | 41.69 | 28,219 | +0.26(+0.63%) |
Aug 28, 2006 | 41.18 | 41.55 | 41.18 | 41.43 | 8,626 | +0.32(+0.77%) |
Aug 25, 2006 | 40.94 | 41.17 | 40.94 | 41.12 | 20,825 | +0.14(+0.34%) |
Aug 24, 2006 | 41.06 | 41.15 | 40.89 | 40.98 | 21,441 | +0.05(+0.12%) |
Aug 23, 2006 | 40.96 | 40.96 | 40.80 | 40.93 | 15,896 | -0.04(-0.10%) |
Aug 22, 2006 | 40.83 | 41.01 | 40.77 | 40.97 | 10,720 | +0.20(+0.50%) |
Aug 21, 2006 | 40.87 | 40.89 | 40.69 | 40.77 | 4,929 | -0.28(-0.67%) |
Aug 18, 2006 | 40.95 | 41.05 | 40.69 | 41.05 | 7,270 | -0.02(-0.06%) |
Aug 17, 2006 | 40.91 | 41.20 | 40.91 | 41.07 | 52,495 | +0.13(+0.32%) |
Aug 16, 2006 | 40.58 | 40.98 | 40.58 | 40.94 | 13,432 | +0.40(+0.98%) |
Aug 15, 2006 | 40.36 | 40.57 | 40.34 | 40.54 | 17,991 | +0.55(+1.38%) |
Aug 14, 2006 | 40.18 | 40.36 | 39.93 | 39.99 | 10,104 | +0.24(+0.61%) |
Aug 11, 2006 | 39.98 | 40.06 | 39.68 | 39.75 | 10,351 | -0.47(-1.17%) |
Aug 10, 2006 | 39.80 | 40.22 | 39.80 | 40.22 | 11,213 | +0.10(+0.24%) |
Aug 09, 2006 | 40.48 | 40.62 | 40.12 | 40.12 | 7,517 | -0.02(-0.04%) |
Aug 08, 2006 | 40.25 | 40.49 | 40.14 | 40.14 | 11,953 | -0.11(-0.28%) |
Aug 07, 2006 | 40.73 | 40.73 | 40.23 | 40.25 | 11,090 | -0.56(-1.37%) |
Aug 04, 2006 | 41.10 | 41.10 | 40.72 | 40.81 | 6,777 | -0.11(-0.28%) |
Aug 03, 2006 | 40.63 | 41.00 | 40.58 | 40.92 | 9,488 | +0.20(+0.50%) |
Aug 02, 2006 | 40.74 | 40.78 | 40.60 | 40.72 | 12,322 | +0.21(+0.52%) |