Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 38.74 | 39.10 | 38.61 | 39.03 | 2,775,078 | +0.20(+0.51%) |
Oct 30, 2006 | 38.64 | 38.95 | 38.64 | 38.83 | 1,752,277 | -0.04(-0.11%) |
Oct 27, 2006 | 38.48 | 39.02 | 38.40 | 38.87 | 3,478,136 | +0.16(+0.42%) |
Oct 26, 2006 | 38.34 | 38.98 | 38.24 | 38.71 | 3,238,670 | +0.20(+0.52%) |
Oct 25, 2006 | 38.20 | 38.68 | 38.17 | 38.51 | 3,397,178 | +0.18(+0.46%) |
Oct 24, 2006 | 38.90 | 38.96 | 38.17 | 38.33 | 5,117,584 | -1.09(-2.77%) |
Oct 23, 2006 | 38.87 | 39.49 | 38.66 | 39.42 | 4,949,361 | -0.13(-0.34%) |
Oct 20, 2006 | 39.34 | 39.70 | 38.90 | 39.56 | 3,415,585 | +0.19(+0.49%) |
Oct 19, 2006 | 39.28 | 39.40 | 38.99 | 39.36 | 2,153,319 | +0.04(+0.10%) |
Oct 18, 2006 | 38.77 | 39.36 | 38.71 | 39.32 | 2,343,869 | +0.58(+1.50%) |
Oct 17, 2006 | 38.75 | 38.91 | 38.65 | 38.74 | 1,463,043 | -0.06(-0.15%) |
Oct 16, 2006 | 38.77 | 38.99 | 38.58 | 38.80 | 2,166,272 | -0.10(-0.26%) |
Oct 13, 2006 | 38.90 | 38.93 | 38.64 | 38.90 | 2,097,926 | +0.07(+0.18%) |
Oct 12, 2006 | 38.75 | 38.85 | 38.57 | 38.83 | 2,415,794 | +0.12(+0.30%) |
Oct 11, 2006 | 38.72 | 38.75 | 38.58 | 38.71 | 1,302,490 | -0.11(-0.29%) |
Oct 10, 2006 | 38.81 | 38.84 | 38.47 | 38.82 | 1,424,865 | -0.04(-0.11%) |
Oct 09, 2006 | 38.66 | 38.88 | 38.52 | 38.86 | 921,390 | +0.08(+0.21%) |
Oct 06, 2006 | 38.72 | 38.92 | 38.55 | 38.78 | 1,832,894 | -0.07(-0.18%) |
Oct 05, 2006 | 38.72 | 39.02 | 38.64 | 38.85 | 2,005,207 | +0.01(+0.01%) |
Oct 04, 2006 | 38.28 | 38.85 | 38.19 | 38.85 | 3,010,112 | +0.48(+1.24%) |
Oct 03, 2006 | 38.33 | 38.57 | 38.28 | 38.37 | 3,953,830 | +0.08(+0.21%) |
Oct 02, 2006 | 38.30 | 38.32 | 38.14 | 38.29 | 1,802,045 | -0.06(-0.15%) |
Sep 29, 2006 | 38.21 | 38.35 | 38.21 | 38.35 | 2,803,200 | +0.09(+0.25%) |
Sep 28, 2006 | 37.92 | 38.32 | 37.92 | 38.25 | 3,943,604 | +0.15(+0.38%) |
Sep 27, 2006 | 38.31 | 38.34 | 38.11 | 38.11 | 2,708,777 | -0.20(-0.52%) |
Sep 26, 2006 | 38.14 | 38.35 | 38.12 | 38.31 | 2,736,047 | +0.09(+0.23%) |
Sep 25, 2006 | 38.20 | 38.37 | 38.17 | 38.22 | 3,318,436 | +0.13(+0.35%) |
Sep 22, 2006 | 37.94 | 38.19 | 37.94 | 38.08 | 2,346,084 | +0.00(+0.00%) |
Sep 21, 2006 | 38.11 | 38.34 | 37.87 | 38.08 | 2,077,814 | -0.09(-0.23%) |
Sep 20, 2006 | 38.37 | 38.43 | 38.11 | 38.17 | 1,849,086 | -0.25(-0.66%) |
Sep 19, 2006 | 37.90 | 38.45 | 37.84 | 38.42 | 3,079,822 | +0.43(+1.13%) |
Sep 18, 2006 | 38.23 | 38.30 | 37.77 | 38.00 | 1,964,643 | -0.32(-0.84%) |
Sep 15, 2006 | 37.94 | 38.42 | 37.84 | 38.32 | 3,744,872 | +0.29(+0.77%) |
Sep 14, 2006 | 38.05 | 38.17 | 37.89 | 38.03 | 4,190,910 | -0.05(-0.14%) |
Sep 13, 2006 | 38.48 | 38.51 | 37.93 | 38.08 | 2,709,459 | -0.40(-1.04%) |
Sep 12, 2006 | 38.17 | 38.58 | 37.97 | 38.48 | 2,788,202 | +0.23(+0.61%) |
Sep 11, 2006 | 37.73 | 38.25 | 37.73 | 38.24 | 3,934,741 | +0.69(+1.84%) |
Sep 08, 2006 | 37.54 | 37.64 | 37.48 | 37.55 | 1,933,623 | +0.01(+0.03%) |
Sep 07, 2006 | 37.47 | 37.62 | 37.38 | 37.54 | 2,319,666 | +0.10(+0.27%) |
Sep 06, 2006 | 37.17 | 37.47 | 37.14 | 37.44 | 2,422,270 | -0.23(-0.62%) |
Sep 05, 2006 | 37.55 | 37.79 | 37.52 | 37.67 | 2,735,877 | -0.04(-0.11%) |
Sep 01, 2006 | 37.20 | 37.77 | 37.20 | 37.71 | 2,412,385 | +0.46(+1.23%) |
Aug 31, 2006 | 37.19 | 37.35 | 36.61 | 37.26 | 2,501,354 | +0.51(+1.39%) |
Aug 30, 2006 | 37.12 | 37.35 | 36.73 | 36.75 | 3,065,164 | -0.32(-0.85%) |
Aug 29, 2006 | 36.48 | 37.14 | 36.35 | 37.06 | 3,118,852 | +0.58(+1.59%) |
Aug 28, 2006 | 36.08 | 36.59 | 36.08 | 36.48 | 1,707,281 | +0.29(+0.79%) |
Aug 25, 2006 | 36.38 | 36.63 | 36.19 | 36.19 | 2,076,451 | -0.39(-1.06%) |
Aug 24, 2006 | 36.23 | 36.64 | 36.23 | 36.58 | 1,926,295 | +0.38(+1.04%) |
Aug 23, 2006 | 35.97 | 36.31 | 35.96 | 36.21 | 1,446,510 | +0.16(+0.44%) |
Aug 22, 2006 | 36.32 | 36.48 | 35.98 | 36.05 | 2,729,059 | -0.33(-0.90%) |
Aug 21, 2006 | 36.33 | 36.54 | 36.22 | 36.38 | 1,980,494 | +0.12(+0.34%) |
Aug 18, 2006 | 35.95 | 36.25 | 35.85 | 36.25 | 1,615,585 | +0.34(+0.95%) |
Aug 17, 2006 | 36.09 | 36.22 | 35.91 | 35.91 | 1,866,641 | -0.23(-0.63%) |
Aug 16, 2006 | 36.00 | 36.18 | 35.85 | 36.14 | 1,859,653 | +0.29(+0.80%) |
Aug 15, 2006 | 35.94 | 36.21 | 35.84 | 35.85 | 2,391,932 | +0.01(+0.03%) |
Aug 14, 2006 | 36.03 | 36.15 | 35.83 | 35.84 | 1,607,234 | -0.04(-0.11%) |
Aug 11, 2006 | 36.22 | 36.32 | 35.77 | 35.88 | 1,957,655 | -0.49(-1.35%) |
Aug 10, 2006 | 35.76 | 36.42 | 35.76 | 36.38 | 2,081,564 | +0.56(+1.57%) |
Aug 09, 2006 | 36.07 | 36.27 | 35.76 | 35.81 | 1,703,872 | -0.16(-0.46%) |
Aug 08, 2006 | 36.07 | 36.19 | 35.94 | 35.98 | 1,780,911 | +0.06(+0.16%) |
Aug 07, 2006 | 35.78 | 35.94 | 35.61 | 35.92 | 1,630,584 | +0.13(+0.38%) |
Aug 04, 2006 | 35.80 | 35.94 | 35.57 | 35.78 | 1,741,369 | +0.01(+0.02%) |
Aug 03, 2006 | 35.48 | 35.90 | 35.41 | 35.78 | 1,680,011 | +0.29(+0.83%) |
Aug 02, 2006 | 35.74 | 35.91 | 35.43 | 35.48 | 2,493,854 | -0.26(-0.72%) |