Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.85 | 40.03 | 39.72 | 39.88 | 142,135 | +0.11(+0.27%) |
Oct 30, 2006 | 39.58 | 39.88 | 39.58 | 39.78 | 58,856 | +0.05(+0.13%) |
Oct 27, 2006 | 40.06 | 40.10 | 39.72 | 39.72 | 146,043 | -0.36(-0.91%) |
Oct 26, 2006 | 39.98 | 40.42 | 39.82 | 40.09 | 134,564 | +0.31(+0.77%) |
Oct 25, 2006 | 39.50 | 39.78 | 39.43 | 39.78 | 216,622 | +0.35(+0.88%) |
Oct 24, 2006 | 39.32 | 39.76 | 39.24 | 39.43 | 200,748 | -0.29(-0.72%) |
Oct 23, 2006 | 39.10 | 39.72 | 39.05 | 39.72 | 237,136 | +0.24(+0.61%) |
Oct 20, 2006 | 39.39 | 39.48 | 39.19 | 39.48 | 109,654 | +0.18(+0.45%) |
Oct 19, 2006 | 39.14 | 39.35 | 39.07 | 39.30 | 111,852 | +0.34(+0.87%) |
Oct 18, 2006 | 39.04 | 39.15 | 38.84 | 38.96 | 326,520 | +0.09(+0.22%) |
Oct 17, 2006 | 38.82 | 38.90 | 38.62 | 38.87 | 229,565 | -0.27(-0.69%) |
Oct 16, 2006 | 39.07 | 39.23 | 38.95 | 39.15 | 415,660 | +0.09(+0.23%) |
Oct 13, 2006 | 39.06 | 39.17 | 38.94 | 39.06 | 200,503 | -0.14(-0.36%) |
Oct 12, 2006 | 38.99 | 39.26 | 38.96 | 39.19 | 342,150 | +0.47(+1.21%) |
Oct 11, 2006 | 38.59 | 38.94 | 38.58 | 38.73 | 609,570 | -0.06(-0.15%) |
Oct 10, 2006 | 38.69 | 38.81 | 38.56 | 38.78 | 773,686 | +0.01(+0.03%) |
Oct 09, 2006 | 38.64 | 38.85 | 38.54 | 38.77 | 431,046 | +0.06(+0.16%) |
Oct 06, 2006 | 38.61 | 38.77 | 38.49 | 38.71 | 479,402 | -0.35(-0.89%) |
Oct 05, 2006 | 38.96 | 39.09 | 38.86 | 39.06 | 587,346 | +0.03(+0.08%) |
Oct 04, 2006 | 38.53 | 39.06 | 38.49 | 39.03 | 506,998 | +0.45(+1.16%) |
Oct 03, 2006 | 38.41 | 38.67 | 38.29 | 38.58 | 282,317 | +0.05(+0.12%) |
Oct 02, 2006 | 38.52 | 38.69 | 38.44 | 38.54 | 69,358 | -0.03(-0.08%) |
Sep 29, 2006 | 38.57 | 38.65 | 38.45 | 38.57 | 53,972 | -0.07(-0.19%) |
Sep 28, 2006 | 38.50 | 38.64 | 38.40 | 38.64 | 102,083 | +0.17(+0.45%) |
Sep 27, 2006 | 38.32 | 38.49 | 38.26 | 38.47 | 71,311 | +0.16(+0.42%) |
Sep 26, 2006 | 38.04 | 38.31 | 38.01 | 38.31 | 177,791 | +0.12(+0.31%) |
Sep 25, 2006 | 38.02 | 38.31 | 37.72 | 38.19 | 105,746 | +0.21(+0.55%) |
Sep 22, 2006 | 38.18 | 38.20 | 37.86 | 37.98 | 98,664 | -0.11(-0.28%) |
Sep 21, 2006 | 38.23 | 38.27 | 38.00 | 38.09 | 155,567 | +0.13(+0.35%) |
Sep 20, 2006 | 37.78 | 38.09 | 37.67 | 37.96 | 179,501 | +0.58(+1.55%) |
Sep 19, 2006 | 37.64 | 37.65 | 37.16 | 37.38 | 118,934 | -0.39(-1.04%) |
Sep 18, 2006 | 37.59 | 37.80 | 37.47 | 37.77 | 116,492 | +0.19(+0.50%) |
Sep 15, 2006 | 37.65 | 37.65 | 37.47 | 37.59 | 170,953 | -0.15(-0.39%) |
Sep 14, 2006 | 37.62 | 37.75 | 37.50 | 37.73 | 86,697 | +0.05(+0.14%) |
Sep 13, 2006 | 37.47 | 37.70 | 37.38 | 37.68 | 114,294 | +0.09(+0.24%) |
Sep 12, 2006 | 37.30 | 37.62 | 37.19 | 37.59 | 365,840 | +0.47(+1.27%) |
Sep 11, 2006 | 37.03 | 37.18 | 36.86 | 37.12 | 617,141 | +0.02(+0.06%) |
Sep 08, 2006 | 37.02 | 37.11 | 36.87 | 37.10 | 109,654 | -0.02(-0.06%) |
Sep 07, 2006 | 37.14 | 37.24 | 37.01 | 37.12 | 205,388 | -0.39(-1.04%) |
Sep 06, 2006 | 37.69 | 37.70 | 37.47 | 37.51 | 183,652 | -0.60(-1.57%) |
Sep 05, 2006 | 38.03 | 38.11 | 37.87 | 38.11 | 552,423 | -0.05(-0.13%) |
Sep 01, 2006 | 37.99 | 38.15 | 37.89 | 38.15 | 70,579 | +0.25(+0.66%) |
Aug 31, 2006 | 38.04 | 38.04 | 37.79 | 37.90 | 153,369 | -0.05(-0.14%) |
Aug 30, 2006 | 38.08 | 38.08 | 37.90 | 37.96 | 138,228 | +0.06(+0.16%) |
Aug 29, 2006 | 37.93 | 37.94 | 37.56 | 37.90 | 264,000 | +0.14(+0.38%) |
Aug 28, 2006 | 37.38 | 37.79 | 37.38 | 37.75 | 196,840 | +0.41(+1.10%) |
Aug 25, 2006 | 37.22 | 37.45 | 37.22 | 37.34 | 233,473 | -0.05(-0.14%) |
Aug 24, 2006 | 37.54 | 37.61 | 37.22 | 37.40 | 206,609 | +0.12(+0.33%) |
Aug 23, 2006 | 37.45 | 37.59 | 37.16 | 37.27 | 52,262 | -0.13(-0.35%) |
Aug 22, 2006 | 37.34 | 37.56 | 37.29 | 37.40 | 88,163 | -0.27(-0.71%) |
Aug 21, 2006 | 37.77 | 37.77 | 37.59 | 37.67 | 265,954 | -0.07(-0.18%) |
Aug 18, 2006 | 37.68 | 37.74 | 37.49 | 37.74 | 218,087 | +0.14(+0.36%) |
Aug 17, 2006 | 37.65 | 37.79 | 37.50 | 37.61 | 146,531 | -0.07(-0.17%) |
Aug 16, 2006 | 37.58 | 37.67 | 37.48 | 37.67 | 229,077 | +0.40(+1.08%) |
Aug 15, 2006 | 37.00 | 37.29 | 37.00 | 37.27 | 129,924 | +0.92(+2.53%) |
Aug 14, 2006 | 36.49 | 36.63 | 36.34 | 36.35 | 77,173 | +0.16(+0.44%) |
Aug 11, 2006 | 36.25 | 36.27 | 36.05 | 36.19 | 299,412 | -0.34(-0.92%) |
Aug 10, 2006 | 36.25 | 36.54 | 36.24 | 36.52 | 533,130 | -0.06(-0.16%) |
Aug 09, 2006 | 36.90 | 37.03 | 36.48 | 36.58 | 382,202 | +0.17(+0.47%) |
Aug 08, 2006 | 36.51 | 36.75 | 36.29 | 36.41 | 215,889 | -0.18(-0.48%) |
Aug 07, 2006 | 36.62 | 36.64 | 36.45 | 36.59 | 55,193 | -0.15(-0.40%) |
Aug 04, 2006 | 37.07 | 37.16 | 36.55 | 36.73 | 184,141 | +0.15(+0.41%) |
Aug 03, 2006 | 36.26 | 36.69 | 36.26 | 36.58 | 238,357 | -0.11(-0.29%) |
Aug 02, 2006 | 36.51 | 36.75 | 36.51 | 36.69 | 95,489 | +0.40(+1.11%) |