Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 36.41 | 36.51 | 35.96 | 36.12 | 527,229 | -0.12(-0.33%) |
Oct 30, 2006 | 36.03 | 36.47 | 35.68 | 36.24 | 587,463 | +0.07(+0.19%) |
Oct 27, 2006 | 37.81 | 38.34 | 35.61 | 36.17 | 3,048,792 | -2.94(-7.52%) |
Oct 26, 2006 | 38.60 | 39.32 | 38.35 | 39.11 | 641,850 | +0.61(+1.58%) |
Oct 25, 2006 | 38.13 | 38.53 | 37.65 | 38.50 | 733,355 | +0.32(+0.84%) |
Oct 24, 2006 | 38.65 | 38.65 | 38.03 | 38.18 | 977,610 | -0.67(-1.72%) |
Oct 23, 2006 | 39.52 | 39.71 | 38.76 | 38.85 | 794,563 | -0.74(-1.87%) |
Oct 20, 2006 | 40.08 | 40.08 | 39.50 | 39.59 | 593,078 | -0.39(-0.98%) |
Oct 19, 2006 | 39.00 | 40.07 | 39.00 | 39.98 | 448,470 | +1.01(+2.59%) |
Oct 18, 2006 | 39.49 | 39.98 | 38.62 | 38.97 | 461,545 | -0.33(-0.84%) |
Oct 17, 2006 | 39.35 | 39.59 | 38.80 | 39.30 | 402,514 | -0.50(-1.26%) |
Oct 16, 2006 | 38.95 | 40.36 | 38.88 | 39.80 | 608,277 | +1.05(+2.71%) |
Oct 13, 2006 | 38.04 | 39.25 | 37.89 | 38.75 | 557,488 | +0.80(+2.11%) |
Oct 12, 2006 | 37.49 | 38.18 | 36.99 | 37.95 | 544,917 | +0.72(+1.93%) |
Oct 11, 2006 | 37.74 | 37.97 | 36.79 | 37.23 | 599,458 | -0.77(-2.03%) |
Oct 10, 2006 | 37.98 | 38.42 | 37.51 | 38.00 | 342,648 | +0.14(+0.37%) |
Oct 09, 2006 | 37.26 | 37.98 | 36.84 | 37.86 | 300,714 | +0.68(+1.83%) |
Oct 06, 2006 | 36.80 | 37.45 | 36.54 | 37.18 | 282,571 | +0.14(+0.38%) |
Oct 05, 2006 | 36.36 | 37.15 | 35.84 | 37.04 | 479,412 | +0.42(+1.15%) |
Oct 04, 2006 | 36.23 | 37.50 | 35.99 | 36.62 | 856,464 | +0.52(+1.44%) |
Oct 03, 2006 | 36.00 | 36.24 | 35.56 | 36.10 | 790,792 | +0.00(+0.00%) |
Oct 02, 2006 | 36.48 | 36.63 | 35.99 | 36.10 | 781,340 | -0.32(-0.88%) |
Sep 29, 2006 | 36.48 | 36.69 | 35.86 | 36.42 | 793,360 | +0.27(+0.75%) |
Sep 28, 2006 | 36.10 | 36.44 | 35.81 | 36.15 | 910,669 | +0.15(+0.42%) |
Sep 27, 2006 | 37.57 | 37.81 | 36.00 | 36.00 | 1,609,052 | -1.59(-4.23%) |
Sep 26, 2006 | 37.75 | 39.23 | 37.29 | 37.59 | 4,013,289 | -6.28(-14.32%) |
Sep 25, 2006 | 41.37 | 43.95 | 41.37 | 43.87 | 845,398 | +2.45(+5.92%) |
Sep 22, 2006 | 41.84 | 41.93 | 41.18 | 41.42 | 724,838 | -0.58(-1.38%) |
Sep 21, 2006 | 42.65 | 42.80 | 41.80 | 42.00 | 648,953 | -0.64(-1.50%) |
Sep 20, 2006 | 42.50 | 43.18 | 42.49 | 42.64 | 541,721 | +0.31(+0.73%) |
Sep 19, 2006 | 42.51 | 42.97 | 41.77 | 42.33 | 406,150 | -0.04(-0.09%) |
Sep 18, 2006 | 42.10 | 42.85 | 42.00 | 42.37 | 357,122 | +0.04(+0.09%) |
Sep 15, 2006 | 42.19 | 42.90 | 41.41 | 42.33 | 1,108,121 | +1.57(+3.85%) |
Sep 14, 2006 | 40.53 | 40.78 | 40.00 | 40.76 | 303,903 | +0.08(+0.20%) |
Sep 13, 2006 | 41.38 | 41.93 | 40.30 | 40.68 | 648,433 | -0.47(-1.14%) |
Sep 12, 2006 | 40.22 | 41.18 | 40.17 | 41.15 | 563,134 | +1.15(+2.87%) |
Sep 11, 2006 | 39.52 | 40.35 | 39.31 | 40.00 | 311,033 | +0.40(+1.01%) |
Sep 08, 2006 | 38.60 | 39.71 | 38.60 | 39.60 | 398,579 | +1.05(+2.72%) |
Sep 07, 2006 | 38.47 | 39.18 | 38.01 | 38.55 | 305,300 | -0.04(-0.10%) |
Sep 06, 2006 | 40.00 | 40.04 | 38.56 | 38.59 | 760,866 | -1.75(-4.34%) |
Sep 05, 2006 | 39.84 | 40.41 | 39.13 | 40.34 | 406,462 | +0.38(+0.95%) |
Sep 01, 2006 | 40.12 | 40.53 | 39.51 | 39.96 | 403,212 | +0.13(+0.33%) |
Aug 31, 2006 | 41.25 | 41.70 | 39.80 | 39.83 | 601,551 | -1.27(-3.09%) |
Aug 30, 2006 | 40.22 | 41.18 | 40.07 | 41.10 | 545,509 | +0.90(+2.24%) |
Aug 29, 2006 | 40.11 | 40.38 | 39.64 | 40.20 | 354,062 | -0.03(-0.07%) |
Aug 28, 2006 | 39.29 | 40.40 | 39.29 | 40.23 | 472,688 | +0.78(+1.98%) |
Aug 25, 2006 | 38.63 | 39.60 | 38.26 | 39.45 | 329,182 | +0.55(+1.41%) |
Aug 24, 2006 | 38.56 | 39.00 | 37.91 | 38.90 | 357,484 | +0.30(+0.78%) |
Aug 23, 2006 | 39.00 | 39.05 | 38.15 | 38.60 | 436,787 | -0.37(-0.95%) |
Aug 22, 2006 | 38.15 | 39.23 | 38.15 | 38.97 | 364,555 | +0.65(+1.70%) |
Aug 21, 2006 | 38.52 | 38.57 | 37.92 | 38.32 | 553,237 | -0.48(-1.24%) |
Aug 18, 2006 | 39.00 | 39.50 | 38.69 | 38.80 | 995,577 | +0.03(+0.08%) |
Aug 17, 2006 | 37.63 | 38.86 | 37.43 | 38.77 | 716,929 | +1.16(+3.08%) |
Aug 16, 2006 | 36.99 | 37.76 | 36.50 | 37.61 | 503,918 | +0.92(+2.51%) |
Aug 15, 2006 | 36.11 | 36.73 | 36.11 | 36.69 | 329,893 | +0.99(+2.77%) |
Aug 14, 2006 | 35.23 | 36.27 | 34.86 | 35.70 | 450,385 | +0.59(+1.68%) |
Aug 11, 2006 | 35.05 | 35.20 | 34.74 | 35.11 | 245,444 | -0.23(-0.65%) |
Aug 10, 2006 | 34.98 | 35.45 | 34.69 | 35.34 | 427,046 | +0.09(+0.26%) |
Aug 09, 2006 | 35.19 | 35.82 | 35.19 | 35.25 | 510,127 | +0.23(+0.66%) |
Aug 08, 2006 | 35.15 | 35.50 | 34.55 | 35.02 | 364,120 | -0.14(-0.40%) |
Aug 07, 2006 | 36.29 | 36.30 | 34.82 | 35.16 | 592,275 | -1.39(-3.80%) |
Aug 04, 2006 | 35.58 | 36.86 | 35.23 | 36.55 | 762,719 | +1.12(+3.16%) |
Aug 03, 2006 | 34.60 | 35.58 | 34.40 | 35.43 | 677,231 | +0.47(+1.34%) |
Aug 02, 2006 | 35.25 | 35.68 | 34.88 | 34.96 | 568,177 | -0.03(-0.09%) |