Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.02 | 41.20 | 40.69 | 40.75 | 1,611,022 | -0.01(-0.02%) |
Oct 30, 2006 | 40.51 | 40.82 | 40.42 | 40.75 | 1,408,308 | +0.44(+1.08%) |
Oct 27, 2006 | 40.20 | 40.46 | 40.16 | 40.32 | 1,127,799 | +0.02(+0.05%) |
Oct 26, 2006 | 39.76 | 40.35 | 39.75 | 40.30 | 1,196,206 | +0.47(+1.18%) |
Oct 25, 2006 | 39.87 | 39.93 | 39.48 | 39.82 | 1,390,349 | +0.04(+0.10%) |
Oct 24, 2006 | 39.92 | 40.03 | 39.48 | 39.78 | 1,353,277 | -0.33(-0.83%) |
Oct 23, 2006 | 39.55 | 40.19 | 39.44 | 40.12 | 2,730,311 | +0.49(+1.23%) |
Oct 20, 2006 | 40.16 | 40.16 | 39.20 | 39.63 | 2,434,427 | -0.17(-0.42%) |
Oct 19, 2006 | 41.05 | 41.11 | 39.56 | 39.80 | 2,912,554 | -1.46(-3.53%) |
Oct 18, 2006 | 41.22 | 41.67 | 40.86 | 41.25 | 2,961,396 | -0.76(-1.80%) |
Oct 17, 2006 | 41.84 | 42.19 | 41.36 | 42.01 | 1,374,729 | +0.00(+0.00%) |
Oct 16, 2006 | 41.69 | 42.02 | 41.47 | 42.01 | 1,045,558 | +0.53(+1.27%) |
Oct 13, 2006 | 41.63 | 41.84 | 41.48 | 41.48 | 1,191,636 | -0.24(-0.57%) |
Oct 12, 2006 | 41.81 | 41.95 | 41.63 | 41.72 | 719,682 | +0.08(+0.20%) |
Oct 11, 2006 | 41.81 | 41.84 | 41.47 | 41.63 | 891,423 | -0.30(-0.71%) |
Oct 10, 2006 | 41.72 | 42.02 | 41.70 | 41.93 | 893,859 | +0.33(+0.80%) |
Oct 09, 2006 | 41.63 | 41.70 | 41.42 | 41.60 | 905,189 | -0.03(-0.08%) |
Oct 06, 2006 | 41.63 | 41.71 | 41.21 | 41.63 | 931,159 | +0.00(+0.00%) |
Oct 05, 2006 | 41.73 | 41.73 | 41.50 | 41.63 | 901,436 | -0.10(-0.25%) |
Oct 04, 2006 | 41.25 | 41.78 | 41.23 | 41.74 | 1,574,055 | +0.40(+0.96%) |
Oct 03, 2006 | 40.46 | 41.34 | 40.43 | 41.34 | 2,105,083 | +0.99(+2.46%) |
Oct 02, 2006 | 40.52 | 40.60 | 39.97 | 40.35 | 1,165,629 | -0.19(-0.48%) |
Sep 29, 2006 | 40.50 | 40.65 | 40.32 | 40.55 | 1,094,071 | -0.06(-0.15%) |
Sep 28, 2006 | 40.64 | 40.80 | 40.50 | 40.61 | 873,384 | +0.08(+0.21%) |
Sep 27, 2006 | 40.39 | 40.77 | 40.18 | 40.52 | 1,518,647 | +0.18(+0.45%) |
Sep 26, 2006 | 40.10 | 40.46 | 39.82 | 40.34 | 1,637,562 | +0.16(+0.40%) |
Sep 25, 2006 | 39.76 | 40.31 | 39.48 | 40.18 | 1,460,777 | +0.47(+1.19%) |
Sep 22, 2006 | 39.91 | 40.00 | 39.53 | 39.71 | 951,667 | -0.26(-0.64%) |
Sep 21, 2006 | 40.34 | 40.59 | 39.71 | 39.97 | 1,774,444 | -0.18(-0.45%) |
Sep 20, 2006 | 40.03 | 40.35 | 39.87 | 40.15 | 1,724,094 | +0.33(+0.82%) |
Sep 19, 2006 | 39.71 | 39.93 | 39.60 | 39.82 | 1,489,313 | +0.26(+0.67%) |
Sep 18, 2006 | 39.69 | 39.87 | 39.19 | 39.56 | 1,546,620 | -0.20(-0.51%) |
Sep 15, 2006 | 39.67 | 40.21 | 39.40 | 39.76 | 2,804,275 | +0.31(+0.77%) |
Sep 14, 2006 | 39.28 | 39.50 | 39.09 | 39.46 | 1,073,108 | -0.08(-0.19%) |
Sep 13, 2006 | 39.29 | 39.62 | 39.18 | 39.53 | 1,373,065 | +0.12(+0.32%) |
Sep 12, 2006 | 39.07 | 39.42 | 38.82 | 39.41 | 1,521,562 | +0.37(+0.96%) |
Sep 11, 2006 | 38.96 | 39.17 | 38.88 | 39.03 | 996,408 | -0.17(-0.43%) |
Sep 08, 2006 | 38.80 | 39.21 | 38.62 | 39.20 | 1,779,792 | +0.56(+1.45%) |
Sep 07, 2006 | 38.65 | 39.04 | 38.57 | 38.64 | 884,255 | -0.22(-0.57%) |
Sep 06, 2006 | 39.38 | 39.38 | 38.73 | 38.86 | 968,506 | -0.36(-0.92%) |
Sep 05, 2006 | 39.10 | 39.38 | 38.98 | 39.22 | 1,578,286 | +0.26(+0.68%) |
Sep 01, 2006 | 38.96 | 39.06 | 38.85 | 38.96 | 483,534 | +0.10(+0.27%) |
Aug 31, 2006 | 39.17 | 39.17 | 38.80 | 38.85 | 943,156 | -0.12(-0.32%) |
Aug 30, 2006 | 38.86 | 39.03 | 38.78 | 38.98 | 725,588 | +0.19(+0.48%) |
Aug 29, 2006 | 38.86 | 38.92 | 38.67 | 38.79 | 959,963 | -0.07(-0.18%) |
Aug 28, 2006 | 38.69 | 38.96 | 38.63 | 38.86 | 957,395 | +0.10(+0.27%) |
Aug 25, 2006 | 38.92 | 39.03 | 38.69 | 38.76 | 641,226 | -0.36(-0.92%) |
Aug 24, 2006 | 39.66 | 39.66 | 39.03 | 39.12 | 741,789 | -0.44(-1.11%) |
Aug 23, 2006 | 39.62 | 39.73 | 39.35 | 39.55 | 720,628 | -0.01(-0.02%) |
Aug 22, 2006 | 39.52 | 39.71 | 39.46 | 39.56 | 1,004,847 | -0.05(-0.12%) |
Aug 21, 2006 | 39.71 | 39.80 | 39.51 | 39.61 | 537,970 | -0.23(-0.57%) |
Aug 18, 2006 | 40.18 | 40.18 | 39.66 | 39.84 | 824,849 | -0.03(-0.07%) |
Aug 17, 2006 | 40.01 | 40.05 | 39.68 | 39.87 | 1,118,828 | -0.03(-0.09%) |
Aug 16, 2006 | 40.07 | 40.09 | 39.47 | 39.90 | 1,062,807 | +0.22(+0.54%) |
Aug 15, 2006 | 39.16 | 39.73 | 39.14 | 39.69 | 1,176,842 | +0.65(+1.65%) |
Aug 14, 2006 | 39.33 | 39.45 | 38.91 | 39.04 | 952,933 | +0.01(+0.04%) |
Aug 11, 2006 | 38.87 | 39.10 | 38.76 | 39.03 | 1,028,615 | +0.08(+0.21%) |
Aug 10, 2006 | 39.08 | 39.16 | 38.69 | 38.94 | 1,860,699 | -0.10(-0.25%) |
Aug 09, 2006 | 39.82 | 39.93 | 39.00 | 39.04 | 1,164,172 | -0.49(-1.25%) |
Aug 08, 2006 | 40.16 | 40.23 | 39.43 | 39.53 | 1,378,316 | -0.35(-0.87%) |
Aug 07, 2006 | 39.73 | 39.99 | 39.65 | 39.88 | 1,340,899 | +0.15(+0.37%) |
Aug 04, 2006 | 39.56 | 40.25 | 39.53 | 39.73 | 897,180 | +0.27(+0.69%) |
Aug 03, 2006 | 39.07 | 39.62 | 38.94 | 39.46 | 972,958 | +0.21(+0.53%) |
Aug 02, 2006 | 39.16 | 39.34 | 39.04 | 39.25 | 1,079,439 | +0.03(+0.09%) |