Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 36.24 | 36.24 | 35.97 | 36.04 | 136,622 | -0.04(-0.10%) |
Oct 30, 2006 | 36.08 | 36.17 | 36.04 | 36.08 | 281,232 | +0.06(+0.16%) |
Oct 27, 2006 | 36.26 | 36.27 | 36.02 | 36.02 | 741,604 | -0.29(-0.79%) |
Oct 26, 2006 | 36.01 | 36.31 | 35.81 | 36.31 | 626,511 | +0.31(+0.86%) |
Oct 25, 2006 | 36.02 | 36.02 | 35.82 | 36.00 | 351,371 | +0.01(+0.04%) |
Oct 24, 2006 | 35.94 | 36.00 | 35.89 | 35.98 | 358,412 | -0.13(-0.35%) |
Oct 23, 2006 | 35.81 | 36.13 | 35.81 | 36.11 | 544,186 | +0.13(+0.35%) |
Oct 20, 2006 | 36.37 | 36.37 | 35.95 | 35.98 | 1,715,696 | -0.50(-1.38%) |
Oct 19, 2006 | 36.61 | 36.61 | 36.40 | 36.48 | 497,742 | -0.15(-0.40%) |
Oct 18, 2006 | 36.66 | 36.68 | 36.62 | 36.63 | 723,460 | +0.04(+0.10%) |
Oct 17, 2006 | 36.66 | 36.66 | 36.45 | 36.59 | 526,583 | -0.16(-0.44%) |
Oct 16, 2006 | 36.83 | 36.83 | 36.67 | 36.76 | 381,837 | -0.09(-0.24%) |
Oct 13, 2006 | 36.76 | 36.85 | 36.73 | 36.85 | 358,548 | +0.18(+0.50%) |
Oct 12, 2006 | 36.53 | 36.66 | 36.52 | 36.66 | 301,543 | +0.32(+0.89%) |
Oct 11, 2006 | 36.31 | 36.41 | 36.19 | 36.34 | 856,697 | -0.13(-0.34%) |
Oct 10, 2006 | 36.56 | 36.56 | 36.36 | 36.46 | 428,958 | -0.03(-0.08%) |
Oct 09, 2006 | 36.27 | 36.51 | 36.15 | 36.49 | 201,886 | +0.43(+1.19%) |
Oct 06, 2006 | 36.19 | 36.19 | 35.99 | 36.06 | 825,554 | -0.24(-0.65%) |
Oct 05, 2006 | 36.11 | 36.30 | 36.02 | 36.30 | 954,864 | +0.24(+0.68%) |
Oct 04, 2006 | 35.60 | 36.11 | 35.54 | 36.06 | 994,673 | +0.33(+0.93%) |
Oct 03, 2006 | 35.60 | 35.91 | 35.52 | 35.72 | 604,711 | +0.04(+0.12%) |
Oct 02, 2006 | 35.97 | 35.98 | 35.58 | 35.68 | 544,457 | -0.39(-1.09%) |
Sep 29, 2006 | 36.50 | 36.51 | 36.07 | 36.07 | 56,327 | -0.42(-1.15%) |
Sep 28, 2006 | 36.44 | 36.56 | 36.34 | 36.49 | 470,391 | -0.04(-0.10%) |
Sep 27, 2006 | 36.38 | 36.56 | 36.37 | 36.53 | 249,819 | +0.19(+0.53%) |
Sep 26, 2006 | 36.32 | 36.41 | 36.20 | 36.34 | 167,087 | -0.02(-0.06%) |
Sep 25, 2006 | 35.82 | 36.36 | 35.80 | 36.36 | 184,554 | +0.48(+1.34%) |
Sep 22, 2006 | 35.92 | 35.97 | 35.67 | 35.88 | 692,723 | -0.24(-0.67%) |
Sep 21, 2006 | 36.54 | 36.54 | 36.02 | 36.12 | 848,573 | -0.43(-1.17%) |
Sep 20, 2006 | 36.36 | 36.57 | 36.36 | 36.55 | 550,008 | +0.57(+1.58%) |
Sep 19, 2006 | 36.11 | 36.11 | 35.58 | 35.98 | 448,185 | -0.11(-0.31%) |
Sep 18, 2006 | 36.09 | 36.19 | 36.06 | 36.09 | 59,442 | -0.19(-0.53%) |
Sep 15, 2006 | 36.28 | 36.35 | 36.23 | 36.28 | 113,738 | -0.19(-0.53%) |
Sep 14, 2006 | 36.47 | 36.48 | 36.46 | 36.48 | 94,917 | -0.01(-0.04%) |
Sep 13, 2006 | 36.34 | 36.50 | 36.26 | 36.49 | 211,364 | +0.27(+0.75%) |
Sep 12, 2006 | 35.91 | 36.23 | 35.91 | 36.22 | 21,122 | +0.47(+1.32%) |
Sep 11, 2006 | 35.67 | 35.77 | 35.55 | 35.74 | 207,438 | +0.04(+0.10%) |
Sep 08, 2006 | 35.60 | 35.73 | 35.52 | 35.71 | 682,162 | -0.13(-0.35%) |
Sep 07, 2006 | 35.83 | 35.83 | 35.83 | 35.83 | 71,763 | -0.17(-0.47%) |
Sep 06, 2006 | 36.04 | 36.12 | 36.00 | 36.00 | 2,031 | -0.22(-0.61%) |
Sep 05, 2006 | 36.17 | 36.30 | 36.17 | 36.23 | 38,454 | +0.08(+0.22%) |
Sep 01, 2006 | 36.07 | 36.21 | 36.07 | 36.14 | 131,612 | -0.02(-0.06%) |
Aug 31, 2006 | 36.12 | 36.21 | 36.06 | 36.17 | 68,649 | +0.07(+0.20%) |
Aug 30, 2006 | 35.90 | 36.12 | 35.90 | 36.09 | 113,603 | +0.32(+0.89%) |
Aug 29, 2006 | 35.80 | 35.80 | 35.52 | 35.77 | 339,727 | -0.12(-0.33%) |
Aug 28, 2006 | 35.70 | 35.89 | 35.69 | 35.89 | 85,574 | +0.26(+0.73%) |
Aug 25, 2006 | 35.85 | 35.85 | 35.58 | 35.63 | 226,259 | -0.15(-0.43%) |
Aug 24, 2006 | 35.74 | 35.81 | 35.66 | 35.79 | 59,577 | +0.06(+0.17%) |
Aug 23, 2006 | 36.21 | 36.21 | 35.71 | 35.73 | 422,052 | -0.42(-1.16%) |
Aug 22, 2006 | 36.05 | 36.22 | 36.05 | 36.15 | 62,691 | +0.08(+0.23%) |
Aug 21, 2006 | 36.15 | 36.18 | 36.07 | 36.07 | 76,638 | -0.27(-0.73%) |
Aug 18, 2006 | 36.20 | 36.34 | 36.20 | 36.34 | 64,181 | +0.00(+0.00%) |
Aug 17, 2006 | 36.29 | 36.41 | 36.29 | 36.34 | 74,607 | +0.01(+0.02%) |
Aug 16, 2006 | 36.31 | 36.37 | 36.11 | 36.33 | 417,042 | +0.21(+0.57%) |
Aug 15, 2006 | 35.97 | 36.16 | 35.97 | 36.12 | 172,233 | +0.55(+1.56%) |
Aug 14, 2006 | 35.74 | 35.90 | 35.52 | 35.57 | 640,999 | -0.01(-0.04%) |
Aug 11, 2006 | 35.50 | 35.62 | 35.43 | 35.58 | 156,120 | -0.10(-0.29%) |
Aug 10, 2006 | 35.32 | 35.78 | 35.32 | 35.69 | 69,732 | +0.21(+0.60%) |
Aug 09, 2006 | 36.19 | 36.19 | 35.42 | 35.47 | 161,400 | -0.40(-1.11%) |
Aug 08, 2006 | 36.20 | 36.36 | 35.83 | 35.87 | 132,830 | -0.20(-0.55%) |
Aug 07, 2006 | 36.20 | 36.23 | 35.99 | 36.07 | 453,736 | -0.17(-0.47%) |
Aug 04, 2006 | 36.57 | 36.57 | 36.08 | 36.24 | 102,364 | -0.01(-0.02%) |
Aug 03, 2006 | 35.82 | 36.27 | 35.80 | 36.25 | 168,577 | +0.47(+1.32%) |
Aug 02, 2006 | 35.78 | 35.92 | 35.61 | 35.77 | 302,355 | +0.16(+0.46%) |