Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 42.85 | 42.85 | 42.35 | 42.85 | 4,632 | +0.95(+2.27%) |
Oct 30, 2006 | 41.90 | 42.25 | 41.90 | 41.90 | 16,375 | -0.30(-0.71%) |
Oct 27, 2006 | 42.20 | 42.70 | 42.20 | 42.20 | 25,894 | -0.60(-1.40%) |
Oct 26, 2006 | 42.80 | 43.10 | 42.70 | 42.80 | 6,763 | -0.35(-0.81%) |
Oct 25, 2006 | 43.15 | 43.15 | 41.45 | 43.15 | 8,854 | +2.10(+5.12%) |
Oct 24, 2006 | 41.05 | 41.50 | 41.05 | 41.05 | 7,142 | +0.05(+0.12%) |
Oct 23, 2006 | 40.80 | 41.25 | 40.95 | 41.00 | 7,134 | +0.20(+0.49%) |
Oct 20, 2006 | 40.80 | 41.15 | 40.80 | 40.80 | 6,185 | -0.70(-1.69%) |
Oct 19, 2006 | 41.50 | 41.50 | 41.20 | 41.50 | 6,196 | +0.35(+0.85%) |
Oct 18, 2006 | 41.15 | 41.15 | 40.85 | 41.15 | 6,268 | +0.55(+1.35%) |
Oct 17, 2006 | 40.60 | 40.90 | 40.50 | 40.60 | 7,787 | -0.25(-0.61%) |
Oct 16, 2006 | 40.85 | 41.00 | 40.85 | 40.85 | 2,344 | +0.45(+1.11%) |
Oct 13, 2006 | 40.40 | 40.80 | 40.35 | 40.40 | 9,718 | -0.65(-1.58%) |
Oct 12, 2006 | 41.05 | 41.20 | 40.90 | 41.05 | 4,639 | +1.05(+2.62%) |
Oct 11, 2006 | 40.00 | 40.30 | 40.00 | 40.00 | 1,665 | -0.50(-1.23%) |
Oct 10, 2006 | 40.50 | 40.55 | 40.20 | 40.50 | 15,202 | -0.05(-0.12%) |
Oct 09, 2006 | 40.55 | 40.80 | 40.40 | 40.55 | 1,957 | +0.00(+0.00%) |
Oct 06, 2006 | 40.55 | 40.85 | 40.50 | 40.55 | 9,141 | -0.65(-1.58%) |
Oct 05, 2006 | 41.20 | 41.40 | 41.10 | 41.20 | 4,778 | -0.50(-1.20%) |
Oct 04, 2006 | 41.70 | 41.70 | 40.85 | 41.70 | 7,728 | +0.90(+2.21%) |
Oct 03, 2006 | 40.80 | 41.05 | 40.75 | 40.80 | 5,451 | -0.60(-1.45%) |
Oct 02, 2006 | 41.40 | 41.50 | 41.25 | 41.40 | 4,165 | +0.70(+1.72%) |
Sep 29, 2006 | 40.70 | 41.10 | 40.70 | 40.70 | 9,615 | -0.25(-0.61%) |
Sep 28, 2006 | 40.95 | 40.95 | 40.65 | 40.95 | 4,926 | +0.35(+0.86%) |
Sep 27, 2006 | 40.60 | 40.95 | 40.45 | 40.60 | 6,866 | -0.05(-0.12%) |
Sep 26, 2006 | 40.50 | 40.85 | 40.65 | 40.65 | 2,399 | +0.15(+0.37%) |
Sep 25, 2006 | 40.50 | 40.60 | 40.10 | 40.50 | 6,290 | +0.25(+0.62%) |
Sep 22, 2006 | 40.25 | 40.25 | 39.95 | 40.25 | 2,342 | -0.45(-1.11%) |
Sep 21, 2006 | 40.70 | 40.75 | 40.40 | 40.70 | 20,193 | +0.40(+0.99%) |
Sep 20, 2006 | 40.30 | 40.50 | 39.65 | 40.30 | 9,051 | +0.32(+0.80%) |
Sep 19, 2006 | 39.98 | 40.00 | 39.55 | 39.98 | 5,791 | +0.03(+0.08%) |
Sep 18, 2006 | 39.95 | 40.40 | 39.95 | 39.95 | 8,395 | +0.05(+0.13%) |
Sep 15, 2006 | 39.90 | 40.30 | 39.90 | 39.90 | 12,706 | -0.75(-1.85%) |
Sep 14, 2006 | 40.65 | 40.65 | 40.05 | 40.65 | 6,685 | +0.15(+0.37%) |
Sep 13, 2006 | 40.50 | 40.70 | 40.35 | 40.50 | 12,354 | -0.05(-0.12%) |
Sep 12, 2006 | 40.55 | 40.55 | 40.15 | 40.55 | 3,748 | +0.55(+1.37%) |
Sep 11, 2006 | 40.00 | 40.00 | 39.55 | 40.00 | 3,378 | -0.10(-0.25%) |
Sep 08, 2006 | 40.10 | 40.10 | 39.65 | 40.10 | 4,472 | -0.25(-0.62%) |
Sep 07, 2006 | 40.35 | 40.35 | 39.90 | 40.35 | 7,909 | -0.30(-0.74%) |
Sep 06, 2006 | 40.65 | 40.85 | 40.40 | 40.65 | 12,874 | -0.85(-2.05%) |
Sep 05, 2006 | 41.50 | 41.50 | 41.10 | 41.50 | 8,816 | -1.45(-3.38%) |
Sep 01, 2006 | 42.95 | 43.10 | 42.40 | 42.95 | 81,835 | +0.95(+2.26%) |
Aug 31, 2006 | 42.00 | 42.35 | 42.00 | 42.00 | 19,262 | -0.40(-0.94%) |
Aug 30, 2006 | 42.40 | 42.40 | 41.95 | 42.40 | 3,527 | +0.45(+1.07%) |
Aug 29, 2006 | 41.95 | 41.95 | 41.50 | 41.95 | 6,959 | +0.50(+1.21%) |
Aug 28, 2006 | 41.45 | 41.65 | 41.20 | 41.45 | 3,728 | +0.15(+0.36%) |
Aug 25, 2006 | 41.30 | 41.35 | 40.65 | 41.30 | 29,310 | +0.65(+1.60%) |
Aug 24, 2006 | 40.65 | 40.65 | 40.35 | 40.65 | 8,104 | +0.35(+0.87%) |
Aug 23, 2006 | 40.30 | 40.90 | 40.05 | 40.30 | 8,295 | -0.50(-1.23%) |
Aug 22, 2006 | 40.80 | 40.85 | 40.55 | 40.80 | 5,974 | -0.05(-0.12%) |
Aug 21, 2006 | 40.85 | 41.20 | 40.85 | 40.85 | 5,412 | -0.10(-0.24%) |
Aug 18, 2006 | 40.95 | 41.20 | 40.80 | 40.95 | 14,929 | +0.10(+0.24%) |
Aug 17, 2006 | 40.85 | 41.25 | 40.85 | 40.85 | 5,942 | -0.15(-0.37%) |
Aug 16, 2006 | 41.00 | 41.00 | 40.70 | 41.00 | 11,840 | +0.35(+0.86%) |
Aug 15, 2006 | 40.65 | 40.75 | 40.10 | 40.65 | 4,294 | +0.95(+2.39%) |
Aug 14, 2006 | 39.70 | 39.80 | 39.40 | 39.70 | 10,471 | +0.60(+1.53%) |
Aug 11, 2006 | 39.10 | 39.40 | 39.10 | 39.10 | 2,891 | -0.25(-0.64%) |
Aug 10, 2006 | 39.35 | 39.50 | 38.85 | 39.35 | 15,130 | -0.15(-0.38%) |
Aug 09, 2006 | 39.50 | 39.90 | 39.50 | 39.50 | 2,667 | -0.05(-0.13%) |
Aug 08, 2006 | 39.55 | 39.55 | 39.05 | 39.55 | 1,544 | +0.05(+0.13%) |
Aug 07, 2006 | 39.50 | 39.85 | 39.45 | 39.50 | 5,254 | -1.25(-3.07%) |
Aug 04, 2006 | 40.75 | 40.75 | 40.45 | 40.75 | 1,913 | +0.85(+2.13%) |
Aug 03, 2006 | 39.90 | 39.90 | 39.30 | 39.90 | 9,380 | +0.00(+0.00%) |
Aug 02, 2006 | 39.90 | 40.00 | 39.25 | 39.90 | 9,433 | +0.35(+0.88%) |