Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.63 | 39.75 | 39.10 | 39.25 | 1,410,218 | -0.55(-1.37%) |
Oct 30, 2006 | 39.56 | 39.97 | 39.47 | 39.80 | 1,186,893 | +0.09(+0.22%) |
Oct 27, 2006 | 39.83 | 40.04 | 39.60 | 39.71 | 2,314,692 | -0.80(-1.99%) |
Oct 26, 2006 | 39.04 | 40.58 | 39.04 | 40.51 | 2,999,181 | +1.47(+3.78%) |
Oct 25, 2006 | 38.78 | 39.09 | 38.56 | 39.04 | 765,195 | +0.27(+0.69%) |
Oct 24, 2006 | 38.74 | 38.95 | 38.63 | 38.77 | 817,607 | +0.12(+0.32%) |
Oct 23, 2006 | 38.28 | 38.94 | 38.19 | 38.65 | 958,973 | +0.23(+0.60%) |
Oct 20, 2006 | 38.19 | 38.59 | 38.05 | 38.42 | 1,101,906 | +0.41(+1.08%) |
Oct 19, 2006 | 37.43 | 38.24 | 36.83 | 38.01 | 3,521,109 | -0.57(-1.47%) |
Oct 18, 2006 | 38.61 | 39.04 | 38.27 | 38.57 | 1,226,672 | +0.54(+1.41%) |
Oct 17, 2006 | 38.96 | 38.31 | 37.79 | 38.03 | 1,622,164 | -1.14(-2.91%) |
Oct 16, 2006 | 39.04 | 39.31 | 38.84 | 39.17 | 1,476,412 | +0.21(+0.54%) |
Oct 13, 2006 | 38.31 | 39.21 | 38.19 | 38.96 | 2,630,939 | +1.56(+4.17%) |
Oct 12, 2006 | 37.15 | 37.52 | 36.98 | 37.40 | 1,694,831 | +0.39(+1.06%) |
Oct 11, 2006 | 35.99 | 37.56 | 35.99 | 37.01 | 2,914,299 | +1.10(+3.07%) |
Oct 10, 2006 | 35.73 | 35.92 | 35.67 | 35.91 | 1,453,338 | -0.08(-0.21%) |
Oct 09, 2006 | 36.13 | 36.15 | 35.87 | 35.98 | 1,016,188 | -0.20(-0.56%) |
Oct 06, 2006 | 36.40 | 36.40 | 35.80 | 36.19 | 1,775,328 | -0.57(-1.54%) |
Oct 05, 2006 | 36.40 | 36.78 | 36.25 | 36.75 | 2,646,287 | -0.43(-1.16%) |
Oct 04, 2006 | 36.33 | 37.24 | 36.20 | 37.18 | 2,656,937 | -0.27(-0.72%) |
Oct 03, 2006 | 37.26 | 37.67 | 37.02 | 37.45 | 1,762,382 | -0.60(-1.59%) |
Oct 02, 2006 | 38.19 | 38.41 | 37.94 | 38.05 | 1,833,274 | -0.60(-1.56%) |
Sep 29, 2006 | 38.60 | 38.88 | 38.57 | 38.66 | 844,439 | -0.77(-1.94%) |
Sep 28, 2006 | 39.44 | 39.50 | 39.12 | 39.42 | 1,001,467 | -0.34(-0.84%) |
Sep 27, 2006 | 39.52 | 40.08 | 39.52 | 39.76 | 1,225,732 | +0.43(+1.10%) |
Sep 26, 2006 | 38.98 | 39.37 | 38.84 | 39.33 | 1,027,046 | +0.22(+0.56%) |
Sep 25, 2006 | 39.24 | 39.27 | 38.78 | 39.11 | 752,248 | -0.03(-0.07%) |
Sep 22, 2006 | 39.70 | 39.70 | 38.99 | 39.14 | 915,645 | -0.57(-1.45%) |
Sep 21, 2006 | 39.86 | 40.07 | 39.53 | 39.71 | 437,567 | -0.08(-0.19%) |
Sep 20, 2006 | 39.64 | 40.04 | 39.61 | 39.79 | 490,710 | -0.21(-0.53%) |
Sep 19, 2006 | 40.23 | 40.28 | 39.66 | 40.00 | 793,176 | -0.50(-1.23%) |
Sep 18, 2006 | 40.53 | 40.71 | 40.17 | 40.50 | 584,780 | +0.11(+0.26%) |
Sep 15, 2006 | 40.42 | 40.79 | 40.37 | 40.39 | 479,956 | -0.29(-0.71%) |
Sep 14, 2006 | 40.57 | 40.93 | 40.42 | 40.68 | 495,722 | +0.09(+0.21%) |
Sep 13, 2006 | 40.43 | 40.76 | 40.19 | 40.59 | 551,579 | +0.28(+0.69%) |
Sep 12, 2006 | 39.94 | 40.44 | 39.88 | 40.31 | 693,154 | +0.18(+0.45%) |
Sep 11, 2006 | 40.23 | 40.32 | 39.82 | 40.13 | 872,734 | -0.60(-1.48%) |
Sep 08, 2006 | 40.30 | 40.85 | 40.30 | 40.73 | 307,477 | +0.14(+0.35%) |
Sep 07, 2006 | 40.95 | 40.95 | 40.38 | 40.59 | 607,228 | -0.44(-1.07%) |
Sep 06, 2006 | 41.19 | 41.49 | 41.01 | 41.03 | 821,052 | -0.99(-2.35%) |
Sep 05, 2006 | 42.01 | 42.21 | 41.86 | 42.02 | 422,533 | +0.02(+0.05%) |
Sep 01, 2006 | 41.66 | 42.23 | 41.60 | 42.00 | 528,297 | +0.42(+1.01%) |
Aug 31, 2006 | 41.21 | 41.71 | 41.17 | 41.58 | 686,577 | +0.66(+1.62%) |
Aug 30, 2006 | 40.78 | 40.99 | 40.61 | 40.92 | 615,163 | -0.37(-0.90%) |
Aug 29, 2006 | 41.03 | 41.32 | 40.77 | 41.29 | 556,277 | +0.26(+0.63%) |
Aug 28, 2006 | 40.85 | 41.33 | 40.75 | 41.03 | 838,279 | -0.31(-0.74%) |
Aug 25, 2006 | 40.71 | 41.86 | 40.48 | 41.34 | 906,770 | -0.10(-0.23%) |
Aug 24, 2006 | 41.95 | 42.27 | 41.09 | 41.43 | 1,477,143 | -1.11(-2.61%) |
Aug 23, 2006 | 43.02 | 43.34 | 42.44 | 42.55 | 1,104,829 | -0.57(-1.33%) |
Aug 22, 2006 | 43.14 | 43.35 | 42.85 | 43.12 | 345,794 | -0.26(-0.60%) |
Aug 21, 2006 | 43.03 | 43.56 | 43.02 | 43.38 | 396,849 | -0.77(-1.74%) |
Aug 18, 2006 | 43.77 | 44.22 | 43.74 | 44.14 | 871,168 | +1.07(+2.49%) |
Aug 17, 2006 | 43.06 | 43.58 | 42.90 | 43.07 | 1,178,645 | -0.09(-0.20%) |
Aug 16, 2006 | 42.62 | 43.37 | 42.56 | 43.16 | 1,039,784 | -0.35(-0.81%) |
Aug 15, 2006 | 42.92 | 43.60 | 42.92 | 43.51 | 342,662 | +0.59(+1.38%) |
Aug 14, 2006 | 42.74 | 43.48 | 42.69 | 42.92 | 553,354 | +0.43(+1.01%) |
Aug 11, 2006 | 42.62 | 42.70 | 42.32 | 42.49 | 274,067 | +0.05(+0.11%) |
Aug 10, 2006 | 42.38 | 42.58 | 42.21 | 42.44 | 542,078 | -0.10(-0.23%) |
Aug 09, 2006 | 43.02 | 43.23 | 42.41 | 42.54 | 392,881 | -0.22(-0.52%) |
Aug 08, 2006 | 42.78 | 43.23 | 42.63 | 42.76 | 839,846 | +0.44(+1.04%) |
Aug 07, 2006 | 42.24 | 42.60 | 42.19 | 42.32 | 483,297 | -0.77(-1.78%) |
Aug 04, 2006 | 43.29 | 43.74 | 42.91 | 43.08 | 455,212 | -0.17(-0.40%) |
Aug 03, 2006 | 42.64 | 43.42 | 42.62 | 43.25 | 737,632 | -0.18(-0.42%) |
Aug 02, 2006 | 43.31 | 43.69 | 43.21 | 43.44 | 788,582 | +0.02(+0.04%) |