Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 40.10 | 40.12 | 39.86 | 39.90 | 54,033 | -0.02(-0.06%) |
Oct 30, 2006 | 39.63 | 40.09 | 39.58 | 39.93 | 29,888 | +0.18(+0.46%) |
Oct 27, 2006 | 40.10 | 40.23 | 39.72 | 39.74 | 296,139 | -0.44(-1.11%) |
Oct 26, 2006 | 39.84 | 40.19 | 39.55 | 40.19 | 276,170 | +0.42(+1.06%) |
Oct 25, 2006 | 39.84 | 39.96 | 39.53 | 39.77 | 101,019 | +0.02(+0.04%) |
Oct 24, 2006 | 39.41 | 39.75 | 39.40 | 39.75 | 16,053 | +0.21(+0.54%) |
Oct 23, 2006 | 38.99 | 39.54 | 38.99 | 39.54 | 93,971 | +0.44(+1.14%) |
Oct 20, 2006 | 39.12 | 39.17 | 39.04 | 39.09 | 87,706 | +0.05(+0.14%) |
Oct 19, 2006 | 39.27 | 39.27 | 38.95 | 39.04 | 300,055 | -0.30(-0.76%) |
Oct 18, 2006 | 39.50 | 39.64 | 39.18 | 39.34 | 53,641 | +0.17(+0.43%) |
Oct 17, 2006 | 39.44 | 39.44 | 38.97 | 39.17 | 73,480 | -0.03(-0.08%) |
Oct 16, 2006 | 39.31 | 39.41 | 39.16 | 39.20 | 45,680 | -0.15(-0.37%) |
Oct 13, 2006 | 39.26 | 39.47 | 39.22 | 39.34 | 57,948 | +0.09(+0.23%) |
Oct 12, 2006 | 38.91 | 39.34 | 38.91 | 39.25 | 114,070 | +0.51(+1.33%) |
Oct 11, 2006 | 38.86 | 38.89 | 38.49 | 38.74 | 92,013 | -0.96(-2.41%) |
Oct 10, 2006 | 39.74 | 40.03 | 39.41 | 39.70 | 291,963 | +0.07(+0.17%) |
Oct 09, 2006 | 39.22 | 39.69 | 39.19 | 39.63 | 68,651 | +0.34(+0.86%) |
Oct 06, 2006 | 39.09 | 39.35 | 39.01 | 39.29 | 36,152 | -0.11(-0.27%) |
Oct 05, 2006 | 38.94 | 39.44 | 38.92 | 39.40 | 194,076 | +0.38(+0.98%) |
Oct 04, 2006 | 38.06 | 39.02 | 37.93 | 39.01 | 117,855 | +0.87(+2.27%) |
Oct 03, 2006 | 37.60 | 38.21 | 37.60 | 38.15 | 44,375 | +0.51(+1.34%) |
Oct 02, 2006 | 37.67 | 37.82 | 37.47 | 37.64 | 88,750 | -0.18(-0.49%) |
Sep 29, 2006 | 37.95 | 38.07 | 37.83 | 37.83 | 49,595 | +0.01(+0.02%) |
Sep 28, 2006 | 37.87 | 37.87 | 37.47 | 37.82 | 67,346 | +0.07(+0.18%) |
Sep 27, 2006 | 37.87 | 38.02 | 37.60 | 37.75 | 13,312 | -0.31(-0.83%) |
Sep 26, 2006 | 37.56 | 38.08 | 37.53 | 38.06 | 47,899 | +0.44(+1.16%) |
Sep 25, 2006 | 37.67 | 37.75 | 37.28 | 37.63 | 24,797 | +0.33(+0.88%) |
Sep 22, 2006 | 37.12 | 37.35 | 37.01 | 37.30 | 14,748 | -0.04(-0.10%) |
Sep 21, 2006 | 37.50 | 37.80 | 37.14 | 37.34 | 33,020 | -0.09(-0.25%) |
Sep 20, 2006 | 37.32 | 37.70 | 37.22 | 37.43 | 86,270 | +0.42(+1.14%) |
Sep 19, 2006 | 37.22 | 37.35 | 36.82 | 37.01 | 45,419 | -0.31(-0.82%) |
Sep 18, 2006 | 37.29 | 37.41 | 37.07 | 37.31 | 27,799 | +0.12(+0.33%) |
Sep 15, 2006 | 36.93 | 37.25 | 36.91 | 37.19 | 70,217 | +0.64(+1.76%) |
Sep 14, 2006 | 36.20 | 36.59 | 36.02 | 36.55 | 55,338 | +0.25(+0.68%) |
Sep 13, 2006 | 35.65 | 36.55 | 35.65 | 36.30 | 81,963 | +0.78(+2.19%) |
Sep 12, 2006 | 34.83 | 35.63 | 34.83 | 35.52 | 30,279 | +1.00(+2.89%) |
Sep 11, 2006 | 34.52 | 34.69 | 34.33 | 34.52 | 36,413 | -0.15(-0.42%) |
Sep 08, 2006 | 34.33 | 34.72 | 34.29 | 34.67 | 4,698 | +0.26(+0.76%) |
Sep 07, 2006 | 34.63 | 34.71 | 34.41 | 34.41 | 32,759 | -0.36(-1.04%) |
Sep 06, 2006 | 34.94 | 34.98 | 34.77 | 34.77 | 77,395 | -0.39(-1.11%) |
Sep 05, 2006 | 34.88 | 35.20 | 34.83 | 35.16 | 48,160 | +0.41(+1.17%) |
Sep 01, 2006 | 34.65 | 34.75 | 34.43 | 34.75 | 115,897 | +0.13(+0.38%) |
Aug 31, 2006 | 34.43 | 34.71 | 34.43 | 34.62 | 15,270 | +0.25(+0.71%) |
Aug 30, 2006 | 34.19 | 34.44 | 34.08 | 34.38 | 17,097 | +0.32(+0.94%) |
Aug 29, 2006 | 34.26 | 34.26 | 33.67 | 34.06 | 56,904 | -0.21(-0.60%) |
Aug 28, 2006 | 34.17 | 34.40 | 34.03 | 34.26 | 160,925 | -0.02(-0.07%) |
Aug 25, 2006 | 34.30 | 34.43 | 34.18 | 34.29 | 15,400 | -0.15(-0.44%) |
Aug 24, 2006 | 34.87 | 34.87 | 34.36 | 34.44 | 51,684 | -0.38(-1.08%) |
Aug 23, 2006 | 35.17 | 35.17 | 34.80 | 34.82 | 16,444 | -0.31(-0.87%) |
Aug 22, 2006 | 35.33 | 35.45 | 35.02 | 35.12 | 20,099 | -0.02(-0.04%) |
Aug 21, 2006 | 35.30 | 35.30 | 35.03 | 35.14 | 20,360 | -0.41(-1.16%) |
Aug 18, 2006 | 35.68 | 35.68 | 35.27 | 35.55 | 74,002 | -0.12(-0.32%) |
Aug 17, 2006 | 35.15 | 35.85 | 35.15 | 35.67 | 143,436 | +0.43(+1.22%) |
Aug 16, 2006 | 35.02 | 35.34 | 35.00 | 35.24 | 39,546 | +0.45(+1.30%) |
Aug 15, 2006 | 34.42 | 34.83 | 34.42 | 34.79 | 90,969 | +0.87(+2.58%) |
Aug 14, 2006 | 34.30 | 34.39 | 33.80 | 33.91 | 62,516 | -0.11(-0.32%) |
Aug 11, 2006 | 34.33 | 34.36 | 33.90 | 34.02 | 4,307 | -0.30(-0.87%) |
Aug 10, 2006 | 33.90 | 34.34 | 33.90 | 34.32 | 3,393 | +0.28(+0.83%) |
Aug 09, 2006 | 34.91 | 34.91 | 34.03 | 34.03 | 33,673 | -0.49(-1.42%) |
Aug 08, 2006 | 34.91 | 35.18 | 34.44 | 34.52 | 19,316 | -0.33(-0.95%) |
Aug 07, 2006 | 34.98 | 35.01 | 34.75 | 34.85 | 31,845 | -0.26(-0.74%) |
Aug 04, 2006 | 35.31 | 35.64 | 34.95 | 35.11 | 75,699 | +0.40(+1.15%) |
Aug 03, 2006 | 34.20 | 34.88 | 34.18 | 34.72 | 10,180 | +0.24(+0.69%) |
Aug 02, 2006 | 34.43 | 34.54 | 34.29 | 34.48 | 13,051 | +0.25(+0.72%) |