Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.16 | 41.17 | 40.91 | 40.95 | 52,650 | -0.02(-0.06%) |
Oct 30, 2006 | 40.67 | 41.15 | 40.62 | 40.98 | 29,122 | +0.19(+0.46%) |
Oct 27, 2006 | 41.16 | 41.28 | 40.76 | 40.79 | 288,557 | -0.46(-1.11%) |
Oct 26, 2006 | 40.89 | 41.25 | 40.59 | 41.24 | 269,100 | +0.43(+1.06%) |
Oct 25, 2006 | 40.89 | 41.01 | 40.57 | 40.81 | 98,432 | +0.02(+0.04%) |
Oct 24, 2006 | 40.44 | 40.79 | 40.43 | 40.79 | 15,642 | +0.22(+0.54%) |
Oct 23, 2006 | 40.02 | 40.58 | 40.02 | 40.57 | 91,565 | +0.46(+1.14%) |
Oct 20, 2006 | 40.15 | 40.20 | 40.07 | 40.12 | 85,460 | +0.06(+0.14%) |
Oct 19, 2006 | 40.31 | 40.31 | 39.97 | 40.06 | 292,373 | -0.31(-0.76%) |
Oct 18, 2006 | 40.53 | 40.68 | 40.21 | 40.37 | 52,268 | +0.17(+0.43%) |
Oct 17, 2006 | 40.48 | 40.48 | 39.99 | 40.20 | 71,598 | -0.03(-0.08%) |
Oct 16, 2006 | 40.34 | 40.45 | 40.19 | 40.23 | 44,510 | -0.15(-0.37%) |
Oct 13, 2006 | 40.29 | 40.51 | 40.25 | 40.38 | 56,465 | +0.09(+0.23%) |
Oct 12, 2006 | 39.94 | 40.37 | 39.94 | 40.28 | 111,150 | +0.53(+1.33%) |
Oct 11, 2006 | 39.88 | 39.91 | 39.50 | 39.76 | 89,657 | -0.98(-2.41%) |
Oct 10, 2006 | 40.79 | 41.09 | 40.45 | 40.74 | 284,488 | +0.07(+0.17%) |
Oct 09, 2006 | 40.25 | 40.73 | 40.22 | 40.67 | 66,893 | +0.35(+0.86%) |
Oct 06, 2006 | 40.12 | 40.39 | 40.04 | 40.32 | 35,227 | -0.11(-0.27%) |
Oct 05, 2006 | 39.96 | 40.47 | 39.95 | 40.43 | 189,107 | +0.39(+0.98%) |
Oct 04, 2006 | 39.06 | 40.05 | 38.92 | 40.04 | 114,838 | +0.89(+2.27%) |
Oct 03, 2006 | 38.58 | 39.21 | 38.58 | 39.15 | 43,239 | +0.52(+1.34%) |
Oct 02, 2006 | 38.66 | 38.81 | 38.46 | 38.63 | 86,478 | -0.19(-0.49%) |
Sep 29, 2006 | 38.95 | 39.07 | 38.82 | 38.82 | 48,326 | +0.01(+0.02%) |
Sep 28, 2006 | 38.86 | 38.87 | 38.45 | 38.81 | 65,621 | +0.07(+0.18%) |
Sep 27, 2006 | 38.87 | 39.02 | 38.58 | 38.74 | 12,971 | -0.32(-0.83%) |
Sep 26, 2006 | 38.55 | 39.08 | 38.51 | 39.06 | 46,672 | +0.45(+1.16%) |
Sep 25, 2006 | 38.66 | 38.74 | 38.25 | 38.62 | 24,163 | +0.34(+0.88%) |
Sep 22, 2006 | 38.10 | 38.33 | 37.98 | 38.28 | 14,370 | -0.04(-0.10%) |
Sep 21, 2006 | 38.48 | 38.79 | 38.11 | 38.32 | 32,175 | -0.09(-0.25%) |
Sep 20, 2006 | 38.30 | 38.70 | 38.20 | 38.41 | 84,062 | +0.43(+1.14%) |
Sep 19, 2006 | 38.20 | 38.33 | 37.78 | 37.98 | 44,256 | -0.31(-0.82%) |
Sep 18, 2006 | 38.27 | 38.39 | 38.04 | 38.29 | 27,088 | +0.13(+0.33%) |
Sep 15, 2006 | 37.90 | 38.23 | 37.88 | 38.17 | 68,419 | +0.66(+1.76%) |
Sep 14, 2006 | 37.15 | 37.55 | 36.97 | 37.51 | 53,921 | +0.25(+0.68%) |
Sep 13, 2006 | 36.59 | 37.52 | 36.59 | 37.25 | 79,865 | +0.80(+2.19%) |
Sep 12, 2006 | 35.75 | 36.56 | 35.75 | 36.45 | 29,504 | +1.02(+2.88%) |
Sep 11, 2006 | 35.42 | 35.60 | 35.23 | 35.43 | 35,481 | -0.15(-0.42%) |
Sep 08, 2006 | 35.23 | 35.63 | 35.20 | 35.58 | 4,578 | +0.27(+0.76%) |
Sep 07, 2006 | 35.54 | 35.62 | 35.31 | 35.31 | 31,920 | -0.37(-1.04%) |
Sep 06, 2006 | 35.86 | 35.90 | 35.68 | 35.68 | 75,414 | -0.40(-1.11%) |
Sep 05, 2006 | 35.80 | 36.12 | 35.75 | 36.08 | 46,927 | +0.42(+1.17%) |
Sep 01, 2006 | 35.56 | 35.67 | 35.34 | 35.67 | 112,930 | +0.13(+0.38%) |
Aug 31, 2006 | 35.34 | 35.62 | 35.34 | 35.53 | 14,879 | +0.25(+0.71%) |
Aug 30, 2006 | 35.09 | 35.35 | 34.98 | 35.28 | 16,659 | +0.33(+0.95%) |
Aug 29, 2006 | 35.16 | 35.16 | 34.55 | 34.95 | 55,447 | -0.21(-0.60%) |
Aug 28, 2006 | 35.07 | 35.31 | 34.93 | 35.16 | 156,805 | -0.02(-0.07%) |
Aug 25, 2006 | 35.20 | 35.34 | 35.08 | 35.19 | 15,006 | -0.16(-0.45%) |
Aug 24, 2006 | 35.79 | 35.79 | 35.27 | 35.35 | 50,360 | -0.39(-1.08%) |
Aug 23, 2006 | 36.09 | 36.09 | 35.71 | 35.73 | 16,023 | -0.31(-0.87%) |
Aug 22, 2006 | 36.26 | 36.39 | 35.94 | 36.05 | 19,584 | -0.02(-0.04%) |
Aug 21, 2006 | 36.23 | 36.23 | 35.95 | 36.06 | 19,839 | -0.42(-1.16%) |
Aug 18, 2006 | 36.62 | 36.62 | 36.19 | 36.49 | 72,107 | -0.12(-0.32%) |
Aug 17, 2006 | 36.08 | 36.79 | 36.08 | 36.60 | 139,764 | +0.44(+1.22%) |
Aug 16, 2006 | 35.94 | 36.27 | 35.91 | 36.16 | 38,533 | +0.46(+1.30%) |
Aug 15, 2006 | 35.33 | 35.75 | 35.32 | 35.70 | 88,640 | +0.90(+2.58%) |
Aug 14, 2006 | 35.20 | 35.29 | 34.69 | 34.80 | 60,916 | -0.11(-0.32%) |
Aug 11, 2006 | 35.24 | 35.26 | 34.79 | 34.91 | 4,196 | -0.31(-0.87%) |
Aug 10, 2006 | 34.79 | 35.24 | 34.79 | 35.22 | 3,306 | +0.29(+0.83%) |
Aug 09, 2006 | 35.82 | 35.82 | 34.93 | 34.93 | 32,810 | -0.50(-1.42%) |
Aug 08, 2006 | 35.82 | 36.10 | 35.35 | 35.43 | 18,821 | -0.34(-0.95%) |
Aug 07, 2006 | 35.90 | 35.93 | 35.67 | 35.77 | 31,030 | -0.27(-0.74%) |
Aug 04, 2006 | 36.23 | 36.57 | 35.87 | 36.04 | 73,760 | +0.41(+1.15%) |
Aug 03, 2006 | 35.09 | 35.79 | 35.08 | 35.63 | 9,919 | +0.24(+0.69%) |
Aug 02, 2006 | 35.34 | 35.45 | 35.19 | 35.38 | 12,717 | +0.25(+0.72%) |
Aug 01, 2006 | 35.38 | 35.38 | 35.04 | 35.13 | 3,179 | -0.59(-1.65%) |
Jul 31, 2006 | 35.46 | 35.77 | 35.38 | 35.72 | 19,203 | -0.07(-0.20%) |
Jul 28, 2006 | 35.49 | 35.79 | 35.26 | 35.79 | 29,377 | +0.89(+2.55%) |
Jul 27, 2006 | 35.02 | 35.21 | 34.79 | 34.90 | 45,528 | +0.20(+0.57%) |
Jul 26, 2006 | 34.86 | 34.87 | 34.60 | 34.71 | 8,393 | -0.21(-0.61%) |
Jul 25, 2006 | 34.72 | 35.02 | 34.54 | 34.92 | 55,066 | +0.04(+0.11%) |
Jul 24, 2006 | 34.39 | 34.94 | 34.39 | 34.88 | 41,204 | +0.94(+2.78%) |
Jul 21, 2006 | 34.43 | 34.43 | 33.64 | 33.94 | 151,718 | -0.52(-1.51%) |
Jul 20, 2006 | 35.05 | 35.05 | 34.46 | 34.46 | 153,117 | -0.35(-0.99%) |
Jul 19, 2006 | 33.54 | 34.87 | 33.54 | 34.80 | 130,099 | +1.45(+4.36%) |
Jul 18, 2006 | 33.42 | 33.63 | 32.95 | 33.35 | 81,391 | -0.01(-0.02%) |
Jul 17, 2006 | 33.21 | 33.49 | 33.03 | 33.36 | 17,550 | +0.05(+0.14%) |
Jul 14, 2006 | 33.62 | 33.64 | 32.99 | 33.31 | 200,553 | -0.31(-0.91%) |
Jul 13, 2006 | 33.95 | 34.28 | 33.62 | 33.62 | 102,120 | -0.86(-2.49%) |
Jul 12, 2006 | 35.25 | 35.25 | 34.47 | 34.47 | 67,656 | -0.69(-1.97%) |
Jul 11, 2006 | 34.90 | 35.18 | 34.52 | 35.16 | 49,597 | +0.07(+0.20%) |
Jul 10, 2006 | 35.38 | 35.42 | 34.94 | 35.09 | 131,243 | -0.09(-0.25%) |
Jul 07, 2006 | 35.94 | 35.94 | 35.16 | 35.18 | 372,747 | -0.90(-2.51%) |
Jul 06, 2006 | 36.21 | 36.40 | 35.97 | 36.08 | 412,679 | +0.05(+0.15%) |
Jul 05, 2006 | 36.17 | 36.17 | 35.70 | 36.03 | 128,827 | -0.50(-1.38%) |
Jul 03, 2006 | 35.97 | 36.56 | 35.97 | 36.53 | 63,587 | +0.75(+2.11%) |
Jun 30, 2006 | 35.80 | 35.84 | 35.38 | 35.78 | 39,805 | +0.17(+0.46%) |
Jun 29, 2006 | 34.46 | 35.64 | 34.44 | 35.61 | 268,464 | +1.52(+4.45%) |
Jun 28, 2006 | 34.32 | 34.32 | 33.65 | 34.09 | 46,418 | -0.02(-0.07%) |
Jun 27, 2006 | 34.91 | 34.91 | 34.09 | 34.12 | 107,462 | -0.88(-2.52%) |
Jun 26, 2006 | 34.65 | 35.00 | 34.65 | 35.00 | 15,006 | +0.32(+0.93%) |
Jun 23, 2006 | 34.34 | 34.72 | 34.34 | 34.68 | 6,994 | +0.18(+0.52%) |
Jun 22, 2006 | 34.47 | 34.57 | 34.24 | 34.50 | 15,769 | -0.17(-0.50%) |
Jun 21, 2006 | 34.06 | 34.76 | 34.05 | 34.67 | 77,830 | +1.10(+3.28%) |
Jun 20, 2006 | 33.55 | 33.95 | 33.43 | 33.57 | 108,988 | +0.06(+0.19%) |
Jun 19, 2006 | 33.86 | 33.86 | 33.32 | 33.51 | 94,998 | -0.27(-0.79%) |
Jun 16, 2006 | 33.81 | 33.84 | 33.46 | 33.77 | 96,397 | -0.13(-0.37%) |
Jun 15, 2006 | 33.01 | 34.01 | 33.00 | 33.90 | 36,753 | +1.64(+5.07%) |
Jun 14, 2006 | 32.26 | 32.51 | 32.07 | 32.26 | 229,930 | +0.02(+0.07%) |
Jun 13, 2006 | 33.66 | 33.95 | 32.04 | 32.24 | 220,901 | -1.60(-4.72%) |
Jun 12, 2006 | 35.31 | 35.31 | 33.84 | 33.84 | 295,806 | -1.48(-4.19%) |
Jun 09, 2006 | 35.49 | 35.68 | 35.11 | 35.31 | 46,545 | +0.20(+0.58%) |
Jun 08, 2006 | 35.10 | 35.11 | 33.91 | 35.11 | 368,931 | -0.20(-0.56%) |
Jun 07, 2006 | 35.56 | 35.90 | 35.26 | 35.31 | 735,574 | +0.14(+0.40%) |
Jun 06, 2006 | 35.38 | 35.48 | 34.92 | 35.16 | 908,403 | -0.41(-1.15%) |
Jun 05, 2006 | 36.51 | 36.70 | 35.55 | 35.57 | 193,686 | -1.10(-3.00%) |
Jun 02, 2006 | 37.19 | 37.30 | 36.52 | 36.67 | 1,664,326 | +0.16(+0.43%) |
Jun 01, 2006 | 36.02 | 36.52 | 35.84 | 36.52 | 1,948,051 | +0.56(+1.55%) |
May 31, 2006 | 35.60 | 35.96 | 35.60 | 35.96 | 82,535 | +0.57(+1.60%) |
May 30, 2006 | 36.24 | 36.24 | 35.39 | 35.39 | 346,676 | -1.08(-2.95%) |
May 26, 2006 | 36.42 | 36.52 | 36.01 | 36.47 | 28,741 | +0.67(+1.87%) |
May 25, 2006 | 35.44 | 35.85 | 35.04 | 35.80 | 1,277,717 | +0.92(+2.64%) |
May 24, 2006 | 35.01 | 35.42 | 33.98 | 34.88 | 432,010 | -0.31(-0.89%) |
May 23, 2006 | 35.85 | 36.19 | 35.20 | 35.20 | 636,251 | -0.33(-0.93%) |
May 22, 2006 | 35.93 | 35.97 | 34.94 | 35.53 | 1,049,185 | -0.96(-2.63%) |
May 19, 2006 | 36.13 | 36.61 | 35.94 | 36.49 | 1,086,447 | +0.50(+1.40%) |
May 18, 2006 | 36.76 | 36.76 | 35.98 | 35.98 | 1,200,141 | -0.35(-0.97%) |
May 17, 2006 | 37.15 | 37.15 | 36.16 | 36.34 | 394,875 | -1.34(-3.57%) |
May 16, 2006 | 37.74 | 37.79 | 37.68 | 37.68 | 134,550 | +0.42(+1.12%) |
May 15, 2006 | 38.06 | 38.06 | 37.26 | 37.26 | 89,657 | -1.06(-2.77%) |
May 12, 2006 | 38.80 | 38.92 | 38.31 | 38.33 | 702,127 | -0.67(-1.71%) |
May 11, 2006 | 40.11 | 40.11 | 38.99 | 38.99 | 136,457 | -1.05(-2.63%) |
May 10, 2006 | 40.08 | 40.11 | 39.72 | 40.05 | 42,221 | -0.12(-0.29%) |
May 09, 2006 | 40.19 | 40.24 | 40.07 | 40.17 | 19,203 | +0.02(+0.04%) |