Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 34.86 | 35.02 | 34.41 | 34.70 | 884,099 | -0.15(-0.42%) |
Oct 30, 2006 | 34.83 | 35.14 | 34.70 | 34.85 | 971,495 | -0.09(-0.26%) |
Oct 27, 2006 | 35.29 | 35.29 | 34.90 | 34.94 | 908,757 | -0.40(-1.14%) |
Oct 26, 2006 | 36.20 | 36.21 | 34.94 | 35.34 | 2,001,826 | -0.87(-2.39%) |
Oct 25, 2006 | 37.09 | 37.09 | 36.20 | 36.21 | 1,165,950 | -0.88(-2.37%) |
Oct 24, 2006 | 37.15 | 37.16 | 36.95 | 37.09 | 424,180 | -0.12(-0.33%) |
Oct 23, 2006 | 36.84 | 37.25 | 36.84 | 37.21 | 355,512 | +0.27(+0.73%) |
Oct 20, 2006 | 37.13 | 37.15 | 36.79 | 36.94 | 427,145 | -0.15(-0.41%) |
Oct 19, 2006 | 37.32 | 37.36 | 36.98 | 37.09 | 233,471 | -0.30(-0.81%) |
Oct 18, 2006 | 37.41 | 37.48 | 37.27 | 37.40 | 326,328 | +0.15(+0.40%) |
Oct 17, 2006 | 37.23 | 37.31 | 36.89 | 37.25 | 414,036 | +0.01(+0.02%) |
Oct 16, 2006 | 37.39 | 37.42 | 37.13 | 37.24 | 241,586 | -0.08(-0.21%) |
Oct 13, 2006 | 36.99 | 37.36 | 36.99 | 37.32 | 559,331 | +0.29(+0.80%) |
Oct 12, 2006 | 37.06 | 37.16 | 37.02 | 37.02 | 401,239 | +0.03(+0.07%) |
Oct 11, 2006 | 36.97 | 37.10 | 36.77 | 37.00 | 454,457 | -0.06(-0.17%) |
Oct 10, 2006 | 37.05 | 37.22 | 36.95 | 37.06 | 202,258 | -0.02(-0.05%) |
Oct 09, 2006 | 36.91 | 37.11 | 36.89 | 37.08 | 260,626 | +0.01(+0.02%) |
Oct 06, 2006 | 37.56 | 37.57 | 37.07 | 37.07 | 219,581 | -0.47(-1.26%) |
Oct 05, 2006 | 37.34 | 37.59 | 37.32 | 37.55 | 412,007 | +0.12(+0.33%) |
Oct 04, 2006 | 36.93 | 37.49 | 36.73 | 37.43 | 531,708 | +0.44(+1.18%) |
Oct 03, 2006 | 36.88 | 37.16 | 36.81 | 36.99 | 500,651 | +0.11(+0.30%) |
Oct 02, 2006 | 37.06 | 37.06 | 36.62 | 36.88 | 574,157 | -0.17(-0.45%) |
Sep 29, 2006 | 37.28 | 37.58 | 37.05 | 37.05 | 279,665 | -0.36(-0.96%) |
Sep 28, 2006 | 37.52 | 37.63 | 37.31 | 37.41 | 266,244 | -0.13(-0.34%) |
Sep 27, 2006 | 37.43 | 37.71 | 37.40 | 37.54 | 799,357 | +0.03(+0.09%) |
Sep 26, 2006 | 37.32 | 37.51 | 37.24 | 37.50 | 368,153 | +0.15(+0.41%) |
Sep 25, 2006 | 36.96 | 37.35 | 36.81 | 37.35 | 386,257 | +0.49(+1.32%) |
Sep 22, 2006 | 36.97 | 36.98 | 36.69 | 36.86 | 255,788 | -0.14(-0.38%) |
Sep 21, 2006 | 37.38 | 37.43 | 36.98 | 37.00 | 354,888 | -0.35(-0.93%) |
Sep 20, 2006 | 37.16 | 37.48 | 37.15 | 37.35 | 430,891 | +0.31(+0.85%) |
Sep 19, 2006 | 37.40 | 37.44 | 36.81 | 37.04 | 624,410 | -0.40(-1.06%) |
Sep 18, 2006 | 37.59 | 37.78 | 37.30 | 37.43 | 323,363 | -0.35(-0.92%) |
Sep 15, 2006 | 37.93 | 38.01 | 37.63 | 37.78 | 996,309 | -0.03(-0.07%) |
Sep 14, 2006 | 37.71 | 37.91 | 37.68 | 37.81 | 618,947 | +0.03(+0.08%) |
Sep 13, 2006 | 37.77 | 37.86 | 37.61 | 37.77 | 409,666 | +0.04(+0.12%) |
Sep 12, 2006 | 37.76 | 37.81 | 37.56 | 37.73 | 685,587 | +0.06(+0.17%) |
Sep 11, 2006 | 37.16 | 37.66 | 37.05 | 37.66 | 505,489 | +0.45(+1.21%) |
Sep 08, 2006 | 37.15 | 37.28 | 37.02 | 37.22 | 1,009,262 | +0.06(+0.17%) |
Sep 07, 2006 | 37.55 | 37.63 | 37.13 | 37.15 | 370,963 | -0.45(-1.19%) |
Sep 06, 2006 | 38.00 | 38.00 | 37.56 | 37.60 | 222,234 | -0.49(-1.28%) |
Sep 05, 2006 | 37.73 | 38.16 | 37.68 | 38.09 | 400,927 | +0.36(+0.95%) |
Sep 01, 2006 | 37.88 | 37.88 | 37.64 | 37.73 | 166,051 | -0.05(-0.14%) |
Aug 31, 2006 | 38.30 | 38.32 | 37.66 | 37.78 | 225,355 | +0.03(+0.09%) |
Aug 30, 2006 | 37.71 | 37.89 | 37.66 | 37.75 | 204,287 | -0.07(-0.19%) |
Aug 29, 2006 | 37.90 | 37.90 | 37.58 | 37.82 | 230,037 | -0.04(-0.12%) |
Aug 28, 2006 | 37.53 | 37.86 | 37.53 | 37.86 | 273,423 | +0.29(+0.77%) |
Aug 25, 2006 | 37.50 | 37.68 | 37.33 | 37.57 | 237,372 | -0.02(-0.05%) |
Aug 24, 2006 | 37.57 | 37.62 | 37.35 | 37.59 | 226,604 | +0.12(+0.33%) |
Aug 23, 2006 | 37.70 | 37.70 | 37.23 | 37.47 | 219,113 | -0.17(-0.44%) |
Aug 22, 2006 | 37.64 | 37.73 | 37.52 | 37.64 | 308,381 | +0.05(+0.14%) |
Aug 21, 2006 | 37.55 | 37.71 | 37.47 | 37.59 | 176,351 | -0.12(-0.31%) |
Aug 18, 2006 | 37.64 | 37.77 | 37.54 | 37.70 | 174,166 | +0.03(+0.08%) |
Aug 17, 2006 | 37.68 | 37.82 | 37.55 | 37.67 | 342,715 | -0.07(-0.19%) |
Aug 16, 2006 | 37.62 | 37.80 | 37.39 | 37.74 | 353,171 | +0.28(+0.75%) |
Aug 15, 2006 | 36.88 | 37.47 | 36.88 | 37.46 | 324,924 | +0.74(+2.01%) |
Aug 14, 2006 | 36.81 | 37.12 | 36.65 | 36.72 | 225,823 | +0.07(+0.19%) |
Aug 11, 2006 | 36.68 | 36.75 | 36.34 | 36.65 | 313,843 | -0.03(-0.07%) |
Aug 10, 2006 | 36.55 | 36.77 | 36.40 | 36.68 | 413,256 | +0.05(+0.14%) |
Aug 09, 2006 | 37.27 | 37.48 | 36.61 | 36.63 | 189,305 | -0.58(-1.55%) |
Aug 08, 2006 | 37.47 | 37.64 | 37.08 | 37.20 | 259,377 | -0.20(-0.53%) |
Aug 07, 2006 | 37.68 | 37.70 | 37.32 | 37.40 | 213,026 | -0.37(-0.98%) |
Aug 04, 2006 | 37.68 | 38.11 | 37.59 | 37.77 | 446,809 | +0.12(+0.32%) |
Aug 03, 2006 | 37.59 | 37.84 | 37.41 | 37.65 | 489,103 | +0.02(+0.05%) |
Aug 02, 2006 | 37.52 | 37.82 | 37.43 | 37.63 | 241,274 | +0.18(+0.48%) |