Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 40.06 | 40.21 | 39.95 | 40.12 | 297,842 | +0.13(+0.34%) |
Oct 30, 2006 | 40.00 | 40.10 | 39.85 | 39.98 | 139,624 | -0.09(-0.21%) |
Oct 27, 2006 | 40.29 | 40.29 | 40.02 | 40.07 | 228,683 | -0.25(-0.62%) |
Oct 26, 2006 | 40.31 | 40.35 | 40.04 | 40.32 | 297,842 | +0.29(+0.73%) |
Oct 25, 2006 | 39.84 | 40.06 | 39.82 | 40.03 | 152,836 | +0.34(+0.85%) |
Oct 24, 2006 | 39.60 | 39.74 | 39.54 | 39.69 | 141,581 | -0.07(-0.17%) |
Oct 23, 2006 | 39.45 | 39.76 | 39.33 | 39.76 | 424,417 | -0.02(-0.06%) |
Oct 20, 2006 | 39.72 | 39.78 | 39.54 | 39.78 | 236,675 | +0.25(+0.62%) |
Oct 19, 2006 | 39.50 | 39.65 | 39.39 | 39.54 | 221,180 | +0.33(+0.84%) |
Oct 18, 2006 | 39.32 | 39.42 | 39.11 | 39.21 | 239,285 | +0.04(+0.11%) |
Oct 17, 2006 | 39.29 | 39.29 | 38.97 | 39.16 | 654,242 | -0.23(-0.59%) |
Oct 16, 2006 | 39.35 | 39.48 | 39.27 | 39.40 | 577,253 | +0.10(+0.25%) |
Oct 13, 2006 | 39.25 | 39.33 | 39.13 | 39.30 | 146,311 | -0.01(-0.02%) |
Oct 12, 2006 | 39.11 | 39.30 | 39.02 | 39.30 | 191,004 | +0.42(+1.09%) |
Oct 11, 2006 | 38.75 | 38.99 | 38.65 | 38.88 | 265,872 | +0.06(+0.14%) |
Oct 10, 2006 | 38.81 | 38.83 | 38.62 | 38.83 | 111,894 | +0.02(+0.05%) |
Oct 09, 2006 | 38.78 | 38.84 | 38.65 | 38.81 | 144,517 | +0.07(+0.19%) |
Oct 06, 2006 | 38.84 | 38.84 | 38.56 | 38.73 | 833,176 | -0.29(-0.74%) |
Oct 05, 2006 | 39.08 | 39.08 | 38.88 | 39.02 | 220,690 | +0.00(+0.00%) |
Oct 04, 2006 | 38.69 | 39.04 | 38.64 | 39.02 | 175,508 | +0.42(+1.08%) |
Oct 03, 2006 | 38.46 | 38.76 | 38.45 | 38.61 | 545,120 | -0.07(-0.17%) |
Oct 02, 2006 | 38.69 | 38.84 | 38.57 | 38.67 | 261,958 | -0.02(-0.05%) |
Sep 29, 2006 | 38.61 | 39.24 | 38.53 | 38.69 | 382,497 | -0.06(-0.14%) |
Sep 28, 2006 | 38.78 | 38.78 | 38.54 | 38.75 | 123,475 | +0.12(+0.32%) |
Sep 27, 2006 | 38.59 | 38.62 | 38.48 | 38.62 | 168,657 | +0.09(+0.24%) |
Sep 26, 2006 | 38.32 | 38.53 | 38.21 | 38.53 | 331,443 | +0.20(+0.53%) |
Sep 25, 2006 | 38.29 | 38.40 | 37.84 | 38.33 | 77,641 | +0.11(+0.29%) |
Sep 22, 2006 | 38.50 | 38.50 | 38.14 | 38.22 | 123,639 | -0.14(-0.37%) |
Sep 21, 2006 | 38.50 | 38.50 | 38.21 | 38.36 | 106,838 | +0.17(+0.43%) |
Sep 20, 2006 | 37.95 | 38.24 | 37.94 | 38.19 | 118,093 | +0.53(+1.42%) |
Sep 19, 2006 | 38.01 | 38.01 | 37.48 | 37.66 | 207,478 | -0.36(-0.95%) |
Sep 18, 2006 | 37.91 | 38.07 | 37.80 | 38.02 | 203,074 | +0.20(+0.52%) |
Sep 15, 2006 | 38.07 | 38.07 | 37.73 | 37.83 | 197,691 | -0.20(-0.53%) |
Sep 14, 2006 | 38.04 | 38.04 | 37.89 | 38.03 | 479,712 | +0.06(+0.16%) |
Sep 13, 2006 | 37.89 | 38.00 | 37.71 | 37.97 | 263,915 | +0.04(+0.11%) |
Sep 12, 2006 | 37.67 | 37.99 | 37.50 | 37.92 | 545,936 | +0.55(+1.48%) |
Sep 11, 2006 | 37.43 | 37.48 | 37.15 | 37.37 | 99,987 | -0.12(-0.31%) |
Sep 08, 2006 | 37.46 | 37.51 | 37.27 | 37.49 | 136,687 | +0.00(+0.00%) |
Sep 07, 2006 | 37.54 | 37.62 | 37.34 | 37.49 | 200,301 | -0.42(-1.12%) |
Sep 06, 2006 | 38.13 | 38.13 | 37.86 | 37.91 | 228,357 | -0.54(-1.40%) |
Sep 05, 2006 | 38.50 | 38.50 | 38.27 | 38.45 | 209,925 | +0.01(+0.02%) |
Sep 01, 2006 | 38.40 | 38.51 | 38.27 | 38.45 | 136,198 | +0.18(+0.48%) |
Aug 31, 2006 | 38.48 | 38.48 | 38.16 | 38.26 | 107,817 | -0.09(-0.22%) |
Aug 30, 2006 | 38.52 | 38.52 | 38.30 | 38.35 | 165,395 | +0.11(+0.29%) |
Aug 29, 2006 | 38.09 | 38.24 | 37.89 | 38.24 | 155,935 | +0.23(+0.60%) |
Aug 28, 2006 | 37.89 | 38.05 | 37.80 | 38.01 | 97,214 | +0.30(+0.80%) |
Aug 25, 2006 | 37.73 | 37.76 | 37.62 | 37.71 | 83,676 | -0.01(-0.02%) |
Aug 24, 2006 | 37.85 | 37.94 | 37.59 | 37.72 | 262,773 | -0.02(-0.05%) |
Aug 23, 2006 | 37.97 | 37.99 | 37.61 | 37.73 | 175,019 | -0.10(-0.26%) |
Aug 22, 2006 | 37.83 | 37.92 | 37.65 | 37.83 | 206,663 | -0.20(-0.53%) |
Aug 21, 2006 | 38.05 | 38.23 | 37.99 | 38.04 | 349,060 | -0.04(-0.10%) |
Aug 18, 2006 | 38.04 | 38.07 | 37.78 | 38.07 | 169,799 | +0.11(+0.29%) |
Aug 17, 2006 | 38.13 | 38.13 | 37.89 | 37.96 | 249,724 | -0.13(-0.35%) |
Aug 16, 2006 | 38.00 | 38.10 | 37.92 | 38.10 | 547,893 | +0.33(+0.88%) |
Aug 15, 2006 | 37.60 | 37.77 | 37.54 | 37.77 | 174,856 | +0.82(+2.21%) |
Aug 14, 2006 | 37.09 | 37.26 | 36.88 | 36.95 | 139,460 | +0.05(+0.13%) |
Aug 11, 2006 | 36.80 | 36.96 | 36.72 | 36.90 | 131,468 | -0.19(-0.51%) |
Aug 10, 2006 | 37.02 | 37.13 | 36.78 | 37.09 | 106,675 | -0.13(-0.36%) |
Aug 09, 2006 | 37.49 | 37.64 | 37.17 | 37.23 | 123,475 | +0.28(+0.75%) |
Aug 08, 2006 | 37.18 | 37.40 | 36.91 | 36.95 | 122,497 | -0.24(-0.64%) |
Aug 07, 2006 | 37.23 | 37.31 | 37.11 | 37.19 | 70,464 | -0.14(-0.38%) |
Aug 04, 2006 | 37.66 | 37.68 | 37.26 | 37.33 | 168,494 | +0.15(+0.40%) |
Aug 03, 2006 | 36.94 | 37.27 | 36.82 | 37.18 | 528,320 | -0.05(-0.13%) |
Aug 02, 2006 | 37.18 | 37.31 | 37.06 | 37.23 | 211,230 | +0.37(+1.00%) |