Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.71 | 39.72 | 39.49 | 39.57 | 52,668 | -0.03(-0.08%) |
Oct 30, 2006 | 39.58 | 39.65 | 39.49 | 39.60 | 14,000 | -0.02(-0.06%) |
Oct 27, 2006 | 39.69 | 39.79 | 39.61 | 39.62 | 10,933 | -0.29(-0.71%) |
Oct 26, 2006 | 39.68 | 39.91 | 39.61 | 39.91 | 23,734 | +0.27(+0.68%) |
Oct 25, 2006 | 39.67 | 39.67 | 39.55 | 39.64 | 6,933 | +0.03(+0.08%) |
Oct 24, 2006 | 39.61 | 39.64 | 39.54 | 39.61 | 14,667 | -0.06(-0.15%) |
Oct 23, 2006 | 39.25 | 39.67 | 39.25 | 39.67 | 12,933 | +0.37(+0.94%) |
Oct 20, 2006 | 39.20 | 39.30 | 39.19 | 39.30 | 7,066 | +0.06(+0.15%) |
Oct 19, 2006 | 39.31 | 39.37 | 39.23 | 39.24 | 7,333 | -0.10(-0.27%) |
Oct 18, 2006 | 39.55 | 39.55 | 39.29 | 39.34 | 16,934 | +0.16(+0.40%) |
Oct 17, 2006 | 39.28 | 39.28 | 39.04 | 39.19 | 13,600 | -0.20(-0.50%) |
Oct 16, 2006 | 39.19 | 39.38 | 39.19 | 39.38 | 9,600 | +0.19(+0.48%) |
Oct 13, 2006 | 39.17 | 39.19 | 39.07 | 39.19 | 7,466 | -0.05(-0.13%) |
Oct 12, 2006 | 39.11 | 39.25 | 39.10 | 39.25 | 17,600 | +0.24(+0.62%) |
Oct 11, 2006 | 39.00 | 39.03 | 38.92 | 39.01 | 5,600 | -0.02(-0.06%) |
Oct 10, 2006 | 39.16 | 39.16 | 38.94 | 39.03 | 6,800 | +0.05(+0.12%) |
Oct 09, 2006 | 38.92 | 38.98 | 38.82 | 38.98 | 8,133 | +0.11(+0.29%) |
Oct 06, 2006 | 38.90 | 38.92 | 38.81 | 38.87 | 8,000 | -0.20(-0.50%) |
Oct 05, 2006 | 39.00 | 39.07 | 38.93 | 39.07 | 14,933 | +0.17(+0.42%) |
Oct 04, 2006 | 38.51 | 38.90 | 38.51 | 38.90 | 7,333 | +0.32(+0.84%) |
Oct 03, 2006 | 38.38 | 38.62 | 38.38 | 38.58 | 18,667 | +0.16(+0.43%) |
Oct 02, 2006 | 38.38 | 38.53 | 38.32 | 38.41 | 21,334 | -0.11(-0.29%) |
Sep 29, 2006 | 38.65 | 38.65 | 38.50 | 38.53 | 13,600 | -0.17(-0.45%) |
Sep 28, 2006 | 38.69 | 38.70 | 38.43 | 38.70 | 6,666 | +0.09(+0.23%) |
Sep 27, 2006 | 38.58 | 38.67 | 38.50 | 38.61 | 13,200 | +0.07(+0.18%) |
Sep 26, 2006 | 38.26 | 38.55 | 38.26 | 38.54 | 8,133 | +0.22(+0.59%) |
Sep 25, 2006 | 37.99 | 38.38 | 37.97 | 38.32 | 9,733 | +0.26(+0.69%) |
Sep 22, 2006 | 38.14 | 38.14 | 37.99 | 38.05 | 89,603 | -0.10(-0.28%) |
Sep 21, 2006 | 38.50 | 38.53 | 38.16 | 38.16 | 16,134 | -0.34(-0.88%) |
Sep 20, 2006 | 38.41 | 38.53 | 38.40 | 38.50 | 28,934 | +0.23(+0.59%) |
Sep 19, 2006 | 38.23 | 38.27 | 38.11 | 38.27 | 18,800 | -0.03(-0.08%) |
Sep 18, 2006 | 38.38 | 38.40 | 38.23 | 38.30 | 26,667 | -0.09(-0.23%) |
Sep 15, 2006 | 38.41 | 38.53 | 38.35 | 38.39 | 5,600 | +0.18(+0.47%) |
Sep 14, 2006 | 38.23 | 38.29 | 38.08 | 38.21 | 18,400 | -0.06(-0.16%) |
Sep 13, 2006 | 38.20 | 38.27 | 38.14 | 38.27 | 6,000 | +0.08(+0.20%) |
Sep 12, 2006 | 37.90 | 38.20 | 37.90 | 38.20 | 8,933 | +0.37(+0.99%) |
Sep 11, 2006 | 37.69 | 37.87 | 37.60 | 37.82 | 22,400 | +0.00(+0.00%) |
Sep 08, 2006 | 37.66 | 37.82 | 37.66 | 37.82 | 9,467 | +0.27(+0.72%) |
Sep 07, 2006 | 37.64 | 37.69 | 37.55 | 37.55 | 24,134 | -0.17(-0.46%) |
Sep 06, 2006 | 37.92 | 37.92 | 37.72 | 37.72 | 16,934 | -0.29(-0.77%) |
Sep 05, 2006 | 37.99 | 38.03 | 37.93 | 38.02 | 10,667 | +0.05(+0.12%) |
Sep 01, 2006 | 37.93 | 38.04 | 37.87 | 37.97 | 11,867 | +0.17(+0.44%) |
Aug 31, 2006 | 37.74 | 37.80 | 37.71 | 37.80 | 27,867 | +0.05(+0.13%) |
Aug 30, 2006 | 37.69 | 37.82 | 37.69 | 37.75 | 12,533 | +0.02(+0.04%) |
Aug 29, 2006 | 37.61 | 37.76 | 37.50 | 37.74 | 24,001 | +0.12(+0.32%) |
Aug 28, 2006 | 37.33 | 37.62 | 37.33 | 37.62 | 15,067 | +0.29(+0.76%) |
Aug 25, 2006 | 37.30 | 37.35 | 37.21 | 37.33 | 29,867 | +0.00(+0.00%) |
Aug 24, 2006 | 37.42 | 37.42 | 37.25 | 37.33 | 8,400 | +0.10(+0.28%) |
Aug 23, 2006 | 37.49 | 37.50 | 37.22 | 37.23 | 11,867 | -0.23(-0.62%) |
Aug 22, 2006 | 37.49 | 37.50 | 37.41 | 37.46 | 19,067 | -0.02(-0.06%) |
Aug 21, 2006 | 37.51 | 37.51 | 37.45 | 37.48 | 8,133 | -0.11(-0.30%) |
Aug 18, 2006 | 37.63 | 37.63 | 37.48 | 37.60 | 11,467 | -0.01(-0.02%) |
Aug 17, 2006 | 37.45 | 37.63 | 37.45 | 37.60 | 11,867 | +0.12(+0.32%) |
Aug 16, 2006 | 37.37 | 37.48 | 37.29 | 37.48 | 19,067 | +0.28(+0.75%) |
Aug 15, 2006 | 37.05 | 37.21 | 37.05 | 37.21 | 10,267 | +0.43(+1.16%) |
Aug 14, 2006 | 36.95 | 37.06 | 36.78 | 36.78 | 9,067 | +0.09(+0.25%) |
Aug 11, 2006 | 36.69 | 36.72 | 36.62 | 36.69 | 23,601 | -0.05(-0.12%) |
Aug 10, 2006 | 36.46 | 36.82 | 36.44 | 36.73 | 16,534 | +0.32(+0.86%) |
Aug 09, 2006 | 36.94 | 36.94 | 36.42 | 36.42 | 31,734 | -0.31(-0.84%) |
Aug 08, 2006 | 37.02 | 37.02 | 36.68 | 36.73 | 26,667 | -0.20(-0.53%) |
Aug 07, 2006 | 36.92 | 36.93 | 36.83 | 36.92 | 8,667 | -0.01(-0.04%) |
Aug 04, 2006 | 37.27 | 37.27 | 36.92 | 36.94 | 52,135 | -0.07(-0.18%) |
Aug 03, 2006 | 36.74 | 37.03 | 36.74 | 37.00 | 22,267 | +0.09(+0.24%) |
Aug 02, 2006 | 36.83 | 37.00 | 36.80 | 36.91 | 11,067 | +0.21(+0.57%) |