Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.51 | 39.94 | 39.49 | 39.75 | 153,725 | +0.27(+0.68%) |
Oct 30, 2006 | 40.00 | 40.00 | 39.42 | 39.48 | 208,399 | -0.43(-1.08%) |
Oct 27, 2006 | 39.25 | 40.16 | 39.25 | 39.91 | 147,648 | +0.56(+1.42%) |
Oct 26, 2006 | 39.80 | 39.86 | 39.05 | 39.35 | 176,047 | -0.70(-1.75%) |
Oct 25, 2006 | 39.40 | 40.05 | 39.40 | 40.05 | 154,958 | +0.28(+0.70%) |
Oct 24, 2006 | 39.48 | 39.78 | 39.05 | 39.77 | 108,234 | +0.71(+1.82%) |
Oct 23, 2006 | 38.65 | 39.06 | 38.65 | 39.06 | 99,453 | +0.07(+0.18%) |
Oct 20, 2006 | 39.00 | 39.05 | 38.43 | 38.99 | 558,224 | -0.58(-1.47%) |
Oct 19, 2006 | 39.49 | 39.80 | 39.12 | 39.57 | 89,546 | +0.12(+0.30%) |
Oct 18, 2006 | 39.11 | 39.49 | 39.11 | 39.45 | 90,797 | +0.35(+0.90%) |
Oct 17, 2006 | 39.26 | 39.26 | 38.80 | 39.10 | 136,360 | -0.21(-0.53%) |
Oct 16, 2006 | 39.00 | 39.44 | 38.85 | 39.31 | 92,677 | +0.31(+0.79%) |
Oct 13, 2006 | 38.25 | 39.33 | 38.25 | 39.00 | 158,141 | +0.55(+1.43%) |
Oct 12, 2006 | 38.01 | 38.48 | 38.00 | 38.45 | 104,793 | +0.46(+1.21%) |
Oct 11, 2006 | 37.99 | 38.18 | 37.95 | 37.99 | 158,833 | +0.07(+0.18%) |
Oct 10, 2006 | 37.28 | 37.99 | 37.28 | 37.92 | 141,890 | +0.61(+1.63%) |
Oct 09, 2006 | 37.01 | 37.74 | 37.01 | 37.31 | 118,438 | +0.00(+0.00%) |
Oct 06, 2006 | 37.01 | 37.74 | 37.01 | 37.31 | 118,438 | -0.21(-0.56%) |
Oct 05, 2006 | 37.95 | 38.20 | 37.41 | 37.52 | 253,254 | +0.14(+0.37%) |
Oct 04, 2006 | 37.26 | 37.40 | 36.58 | 37.38 | 161,081 | +0.08(+0.21%) |
Oct 03, 2006 | 37.65 | 37.87 | 37.02 | 37.30 | 226,330 | -0.55(-1.45%) |
Oct 02, 2006 | 37.70 | 38.23 | 37.42 | 37.85 | 95,232 | +0.44(+1.18%) |
Sep 29, 2006 | 37.55 | 37.75 | 37.30 | 37.41 | 254,993 | -0.19(-0.51%) |
Sep 28, 2006 | 37.51 | 37.80 | 37.50 | 37.60 | 107,061 | -0.10(-0.27%) |
Sep 27, 2006 | 37.48 | 37.84 | 37.25 | 37.70 | 170,251 | +0.22(+0.59%) |
Sep 26, 2006 | 37.94 | 38.31 | 37.14 | 37.48 | 334,795 | -0.55(-1.45%) |
Sep 25, 2006 | 39.19 | 39.19 | 38.00 | 38.03 | 379,100 | -0.75(-1.93%) |
Sep 22, 2006 | 38.95 | 39.07 | 37.58 | 38.78 | 565,805 | -0.03(-0.08%) |
Sep 21, 2006 | 38.83 | 38.85 | 38.01 | 38.81 | 171,829 | +0.45(+1.17%) |
Sep 20, 2006 | 38.01 | 38.64 | 37.92 | 38.36 | 355,627 | +0.36(+0.95%) |
Sep 19, 2006 | 37.55 | 38.05 | 37.32 | 38.00 | 301,300 | +0.70(+1.88%) |
Sep 18, 2006 | 37.80 | 37.90 | 37.25 | 37.30 | 229,237 | -0.50(-1.32%) |
Sep 15, 2006 | 37.88 | 38.20 | 37.75 | 37.80 | 82,639 | -0.03(-0.08%) |
Sep 14, 2006 | 37.80 | 38.28 | 37.80 | 37.83 | 55,020 | -0.07(-0.18%) |
Sep 13, 2006 | 37.80 | 38.00 | 37.72 | 37.90 | 78,415 | +0.08(+0.21%) |
Sep 12, 2006 | 37.61 | 38.22 | 37.61 | 37.82 | 89,180 | -0.12(-0.32%) |
Sep 11, 2006 | 38.05 | 38.42 | 37.80 | 37.94 | 85,157 | -0.59(-1.53%) |
Sep 08, 2006 | 38.70 | 38.85 | 38.12 | 38.53 | 107,032 | -0.56(-1.43%) |
Sep 07, 2006 | 38.51 | 39.35 | 38.51 | 39.09 | 111,565 | +0.09(+0.23%) |
Sep 06, 2006 | 39.01 | 39.72 | 39.00 | 39.00 | 156,623 | -0.40(-1.02%) |
Sep 05, 2006 | 39.79 | 39.79 | 39.09 | 39.40 | 141,546 | -0.42(-1.05%) |
Sep 01, 2006 | 39.85 | 39.90 | 39.48 | 39.82 | 91,267 | +0.09(+0.23%) |
Aug 31, 2006 | 39.73 | 39.89 | 39.43 | 39.73 | 128,306 | +0.00(+0.00%) |
Aug 30, 2006 | 39.40 | 39.95 | 39.07 | 39.73 | 109,591 | +0.06(+0.15%) |
Aug 29, 2006 | 39.36 | 39.75 | 38.70 | 39.67 | 344,639 | +0.67(+1.72%) |
Aug 28, 2006 | 38.75 | 39.07 | 38.66 | 39.00 | 221,493 | +0.05(+0.13%) |
Aug 25, 2006 | 38.82 | 39.32 | 38.82 | 38.95 | 66,834 | -0.30(-0.76%) |
Aug 24, 2006 | 38.80 | 39.35 | 38.80 | 39.25 | 69,092 | +0.23(+0.59%) |
Aug 23, 2006 | 39.21 | 39.40 | 38.75 | 39.02 | 164,291 | +0.02(+0.05%) |
Aug 22, 2006 | 39.54 | 39.54 | 38.72 | 39.00 | 86,782 | -0.54(-1.37%) |
Aug 21, 2006 | 39.04 | 39.90 | 39.04 | 39.54 | 91,539 | -0.01(-0.03%) |
Aug 18, 2006 | 39.03 | 39.65 | 38.62 | 39.55 | 178,017 | +0.55(+1.41%) |
Aug 17, 2006 | 38.26 | 39.10 | 38.26 | 39.00 | 184,739 | +0.25(+0.65%) |
Aug 16, 2006 | 38.60 | 38.75 | 38.22 | 38.75 | 158,199 | +0.10(+0.26%) |
Aug 15, 2006 | 38.90 | 38.99 | 38.24 | 38.65 | 139,053 | -0.22(-0.57%) |
Aug 14, 2006 | 38.95 | 39.48 | 38.85 | 38.87 | 104,309 | -0.28(-0.72%) |
Aug 11, 2006 | 38.73 | 39.25 | 38.73 | 39.15 | 113,827 | +0.26(+0.67%) |
Aug 10, 2006 | 39.00 | 39.10 | 38.81 | 38.89 | 260,409 | +0.03(+0.08%) |
Aug 09, 2006 | 39.00 | 39.11 | 38.65 | 38.86 | 198,639 | -0.19(-0.49%) |
Aug 08, 2006 | 39.40 | 39.50 | 38.76 | 39.05 | 155,801 | +0.05(+0.13%) |
Aug 07, 2006 | 38.51 | 39.10 | 38.51 | 39.00 | 88,459 | +0.00(+0.00%) |
Aug 04, 2006 | 38.51 | 39.10 | 38.51 | 39.00 | 88,459 | +0.30(+0.78%) |
Aug 03, 2006 | 38.80 | 38.85 | 38.51 | 38.70 | 58,419 | -0.16(-0.41%) |
Aug 02, 2006 | 38.75 | 39.00 | 38.42 | 38.86 | 164,734 | +0.13(+0.34%) |