Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.99 | 40.21 | 39.99 | 40.21 | 7,933 | +0.42(+1.06%) |
Oct 30, 2006 | 39.78 | 39.88 | 39.78 | 39.78 | 5,193 | +0.01(+0.03%) |
Oct 27, 2006 | 39.94 | 39.96 | 39.76 | 39.77 | 92,754 | -0.12(-0.30%) |
Oct 26, 2006 | 39.69 | 39.89 | 39.64 | 39.89 | 5,337 | +0.53(+1.36%) |
Oct 25, 2006 | 39.34 | 39.35 | 39.32 | 39.35 | 1,586 | +0.16(+0.41%) |
Oct 24, 2006 | 39.01 | 39.24 | 39.01 | 39.20 | 11,107 | -0.10(-0.25%) |
Oct 23, 2006 | 39.12 | 39.37 | 39.12 | 39.29 | 3,750 | +0.05(+0.12%) |
Oct 20, 2006 | 39.22 | 39.26 | 39.22 | 39.24 | 2,308 | +0.24(+0.60%) |
Oct 19, 2006 | 38.94 | 39.01 | 38.92 | 39.01 | 1,442 | +0.10(+0.27%) |
Oct 18, 2006 | 39.02 | 39.03 | 38.82 | 38.90 | 9,087 | +0.32(+0.83%) |
Oct 17, 2006 | 38.65 | 38.65 | 38.36 | 38.59 | 44,862 | -0.42(-1.08%) |
Oct 16, 2006 | 38.92 | 39.05 | 38.82 | 39.01 | 6,202 | +0.30(+0.77%) |
Oct 13, 2006 | 38.65 | 38.71 | 38.50 | 38.71 | 14,857 | +0.03(+0.09%) |
Oct 12, 2006 | 38.49 | 38.68 | 38.49 | 38.68 | 29,283 | +0.50(+1.31%) |
Oct 11, 2006 | 38.16 | 38.18 | 38.15 | 38.18 | 17,021 | +0.20(+0.53%) |
Oct 10, 2006 | 38.00 | 38.04 | 37.98 | 37.98 | 4,616 | +0.14(+0.37%) |
Oct 09, 2006 | 37.87 | 37.93 | 37.83 | 37.84 | 74,289 | -0.17(-0.44%) |
Oct 06, 2006 | 37.92 | 38.00 | 37.90 | 38.00 | 10,674 | -0.23(-0.60%) |
Oct 05, 2006 | 38.13 | 38.23 | 38.13 | 38.23 | 2,308 | +0.35(+0.91%) |
Oct 04, 2006 | 37.49 | 37.90 | 37.46 | 37.88 | 22,936 | +0.42(+1.11%) |
Oct 03, 2006 | 37.50 | 37.69 | 37.47 | 37.47 | 16,300 | -0.10(-0.26%) |
Oct 02, 2006 | 37.61 | 37.76 | 37.57 | 37.57 | 1,875 | +0.19(+0.50%) |
Sep 29, 2006 | 37.37 | 37.48 | 37.37 | 37.38 | 2,885 | +0.05(+0.13%) |
Sep 28, 2006 | 37.32 | 37.36 | 37.22 | 37.33 | 2,308 | -0.09(-0.24%) |
Sep 27, 2006 | 37.36 | 37.42 | 37.26 | 37.42 | 3,606 | +0.35(+0.95%) |
Sep 26, 2006 | 37.01 | 37.07 | 36.83 | 37.07 | 2,885 | -0.09(-0.24%) |
Sep 25, 2006 | 36.85 | 37.16 | 36.71 | 37.16 | 7,068 | +0.48(+1.30%) |
Sep 22, 2006 | 36.91 | 36.91 | 36.57 | 36.68 | 17,743 | -0.40(-1.07%) |
Sep 21, 2006 | 37.33 | 37.33 | 37.07 | 37.07 | 4,904 | -0.08(-0.21%) |
Sep 20, 2006 | 37.07 | 37.22 | 37.07 | 37.15 | 60,441 | +0.36(+0.98%) |
Sep 19, 2006 | 37.35 | 37.35 | 36.79 | 36.79 | 64,625 | -0.60(-1.59%) |
Sep 18, 2006 | 37.39 | 37.44 | 37.28 | 37.39 | 16,012 | +0.24(+0.65%) |
Sep 15, 2006 | 37.00 | 37.14 | 37.00 | 37.14 | 288 | +0.04(+0.11%) |
Sep 14, 2006 | 37.11 | 37.11 | 37.07 | 37.10 | 8,510 | -0.03(-0.09%) |
Sep 13, 2006 | 36.91 | 37.14 | 36.91 | 37.14 | 1,875 | +0.35(+0.94%) |
Sep 12, 2006 | 36.59 | 36.80 | 36.59 | 36.79 | 22,070 | +0.15(+0.40%) |
Sep 11, 2006 | 36.54 | 36.71 | 36.53 | 36.64 | 12,549 | -0.34(-0.92%) |
Sep 08, 2006 | 37.05 | 37.05 | 36.98 | 36.98 | 288 | -0.06(-0.15%) |
Sep 07, 2006 | 37.08 | 37.10 | 37.04 | 37.04 | 10,241 | -0.17(-0.45%) |
Sep 06, 2006 | 38.23 | 38.23 | 37.21 | 37.21 | 26,686 | -0.30(-0.79%) |
Sep 05, 2006 | 38.03 | 38.18 | 37.50 | 37.50 | 18,031 | -0.24(-0.64%) |
Sep 01, 2006 | 37.61 | 37.88 | 37.61 | 37.75 | 7,068 | +0.19(+0.50%) |
Aug 31, 2006 | 38.02 | 38.02 | 37.56 | 37.56 | 2,163 | -0.40(-1.06%) |
Aug 30, 2006 | 37.70 | 38.11 | 37.57 | 37.96 | 8,366 | +0.34(+0.90%) |
Aug 29, 2006 | 37.50 | 37.62 | 37.14 | 37.62 | 13,703 | +0.68(+1.84%) |
Aug 28, 2006 | 36.87 | 37.28 | 36.87 | 36.94 | 4,039 | +0.28(+0.78%) |
Aug 25, 2006 | 36.85 | 36.85 | 36.59 | 36.66 | 2,163 | -0.12(-0.32%) |
Aug 24, 2006 | 36.87 | 36.90 | 36.76 | 36.78 | 4,760 | -0.08(-0.21%) |
Aug 23, 2006 | 37.71 | 37.71 | 36.53 | 36.85 | 4,039 | +0.24(+0.64%) |
Aug 22, 2006 | 36.63 | 36.76 | 36.55 | 36.62 | 21,637 | -0.08(-0.23%) |
Aug 21, 2006 | 36.66 | 36.70 | 36.66 | 36.70 | 3,317 | +0.06(+0.17%) |
Aug 18, 2006 | 36.64 | 36.64 | 36.64 | 36.64 | 5,481 | -0.05(-0.13%) |
Aug 17, 2006 | 36.76 | 36.78 | 36.69 | 36.69 | 3,894 | +0.04(+0.11%) |
Aug 16, 2006 | 36.65 | 36.65 | 36.64 | 36.64 | 2,740 | +0.42(+1.17%) |
Aug 15, 2006 | 36.26 | 36.26 | 36.22 | 36.22 | 2,885 | +0.13(+0.37%) |
Aug 14, 2006 | 36.09 | 36.09 | 36.09 | 36.09 | 144 | +0.08(+0.23%) |
Aug 11, 2006 | 36.17 | 36.17 | 36.01 | 36.01 | 10,818 | -0.17(-0.48%) |
Aug 10, 2006 | 36.13 | 36.18 | 36.13 | 36.18 | 2,452 | -0.08(-0.21%) |
Aug 09, 2006 | 36.26 | 36.26 | 36.26 | 36.26 | 144 | +0.13(+0.36%) |
Aug 08, 2006 | 36.12 | 36.12 | 36.12 | 36.12 | 1,442 | +0.25(+0.70%) |
Aug 07, 2006 | 35.90 | 35.90 | 35.87 | 35.87 | 721 | +0.08(+0.21%) |
Aug 04, 2006 | 35.90 | 36.00 | 35.80 | 35.80 | 3,750 | -0.15(-0.42%) |
Aug 03, 2006 | 35.95 | 35.95 | 35.95 | 35.95 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 35.95 | 35.95 | 35.95 | 35.95 | 144 | -0.07(-0.19%) |