Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 40.42 | 40.77 | 40.06 | 40.70 | 356,881 | +0.49(+1.23%) |
Oct 30, 2006 | 40.28 | 40.38 | 39.92 | 40.20 | 473,773 | -0.06(-0.14%) |
Oct 27, 2006 | 40.57 | 40.77 | 40.15 | 40.26 | 460,200 | -0.48(-1.17%) |
Oct 26, 2006 | 40.62 | 40.76 | 39.84 | 40.74 | 547,948 | +0.52(+1.30%) |
Oct 25, 2006 | 38.49 | 40.44 | 38.27 | 40.21 | 984,055 | +1.50(+3.88%) |
Oct 24, 2006 | 37.72 | 38.78 | 37.40 | 38.71 | 251,143 | +0.56(+1.47%) |
Oct 23, 2006 | 38.03 | 38.55 | 37.82 | 38.15 | 373,400 | -0.07(-0.17%) |
Oct 20, 2006 | 38.14 | 38.25 | 37.72 | 38.22 | 285,652 | +0.05(+0.12%) |
Oct 19, 2006 | 38.06 | 38.37 | 37.96 | 38.17 | 225,576 | +0.06(+0.15%) |
Oct 18, 2006 | 38.35 | 38.53 | 37.85 | 38.11 | 398,756 | -0.43(-1.11%) |
Oct 17, 2006 | 38.79 | 39.07 | 38.16 | 38.54 | 440,420 | -0.24(-0.61%) |
Oct 16, 2006 | 38.35 | 38.97 | 38.25 | 38.78 | 759,110 | +0.67(+1.75%) |
Oct 13, 2006 | 38.22 | 38.39 | 37.88 | 38.11 | 289,861 | -0.07(-0.17%) |
Oct 12, 2006 | 37.79 | 38.26 | 37.68 | 38.18 | 270,607 | +0.41(+1.08%) |
Oct 11, 2006 | 37.73 | 37.97 | 37.61 | 37.77 | 346,781 | -0.01(-0.03%) |
Oct 10, 2006 | 37.42 | 37.92 | 37.39 | 37.78 | 358,986 | +0.20(+0.53%) |
Oct 09, 2006 | 37.82 | 37.95 | 37.31 | 37.58 | 391,181 | -0.41(-1.08%) |
Oct 06, 2006 | 38.02 | 38.15 | 36.59 | 37.99 | 983,634 | -1.34(-3.41%) |
Oct 05, 2006 | 38.89 | 39.44 | 38.85 | 39.33 | 345,729 | +0.46(+1.17%) |
Oct 04, 2006 | 38.40 | 38.94 | 38.10 | 38.87 | 450,942 | +0.36(+0.94%) |
Oct 03, 2006 | 39.64 | 39.67 | 38.08 | 38.51 | 453,993 | -1.21(-3.04%) |
Oct 02, 2006 | 39.82 | 40.19 | 39.54 | 39.72 | 295,332 | -0.08(-0.19%) |
Sep 29, 2006 | 39.91 | 40.27 | 39.69 | 39.80 | 257,245 | -0.09(-0.21%) |
Sep 28, 2006 | 40.23 | 40.32 | 39.80 | 39.88 | 200,114 | -0.31(-0.78%) |
Sep 27, 2006 | 39.90 | 40.28 | 39.71 | 40.19 | 257,876 | +0.38(+0.95%) |
Sep 26, 2006 | 39.42 | 39.95 | 39.06 | 39.81 | 399,282 | +0.48(+1.21%) |
Sep 25, 2006 | 39.20 | 39.43 | 38.68 | 39.34 | 379,818 | +0.18(+0.46%) |
Sep 22, 2006 | 39.16 | 39.42 | 38.88 | 39.16 | 325,528 | -0.05(-0.12%) |
Sep 21, 2006 | 39.12 | 39.41 | 38.95 | 39.21 | 794,251 | +0.09(+0.22%) |
Sep 20, 2006 | 39.30 | 39.57 | 38.85 | 39.12 | 508,703 | -0.20(-0.51%) |
Sep 19, 2006 | 39.02 | 39.35 | 38.85 | 39.32 | 610,970 | +0.27(+0.68%) |
Sep 18, 2006 | 38.60 | 39.06 | 37.81 | 39.05 | 637,379 | +0.97(+2.55%) |
Sep 15, 2006 | 38.48 | 38.70 | 38.08 | 38.08 | 802,458 | -0.41(-1.06%) |
Sep 14, 2006 | 39.80 | 40.05 | 38.40 | 38.49 | 571,095 | -1.35(-3.39%) |
Sep 13, 2006 | 39.02 | 39.86 | 38.97 | 39.84 | 364,772 | +0.83(+2.12%) |
Sep 12, 2006 | 39.28 | 39.50 | 38.86 | 39.02 | 966,169 | -0.27(-0.68%) |
Sep 11, 2006 | 40.01 | 40.01 | 39.23 | 39.28 | 484,084 | -0.76(-1.90%) |
Sep 08, 2006 | 40.19 | 40.46 | 39.75 | 40.04 | 762,266 | +0.04(+0.10%) |
Sep 07, 2006 | 40.35 | 40.57 | 39.93 | 40.00 | 481,559 | -0.57(-1.41%) |
Sep 06, 2006 | 41.60 | 41.60 | 40.47 | 40.57 | 431,267 | -1.05(-2.51%) |
Sep 05, 2006 | 41.77 | 41.84 | 41.50 | 41.62 | 368,876 | +0.02(+0.05%) |
Sep 01, 2006 | 41.53 | 41.81 | 41.40 | 41.60 | 285,126 | +0.12(+0.30%) |
Aug 31, 2006 | 41.02 | 41.52 | 40.93 | 41.48 | 315,848 | +0.49(+1.21%) |
Aug 30, 2006 | 41.34 | 41.41 | 40.80 | 40.98 | 371,190 | -0.48(-1.17%) |
Aug 29, 2006 | 41.87 | 41.96 | 41.00 | 41.47 | 734,490 | -0.40(-0.95%) |
Aug 28, 2006 | 41.23 | 42.28 | 41.14 | 41.87 | 870,951 | +0.40(+0.96%) |
Aug 25, 2006 | 40.82 | 41.65 | 40.74 | 41.47 | 637,379 | +0.70(+1.73%) |
Aug 24, 2006 | 40.44 | 40.87 | 40.16 | 40.77 | 472,405 | +0.35(+0.87%) |
Aug 23, 2006 | 41.01 | 41.07 | 40.18 | 40.41 | 609,603 | -0.39(-0.96%) |
Aug 22, 2006 | 39.94 | 40.87 | 39.82 | 40.80 | 520,487 | +0.89(+2.24%) |
Aug 21, 2006 | 39.63 | 40.23 | 39.45 | 39.91 | 495,341 | +0.46(+1.16%) |
Aug 18, 2006 | 39.42 | 39.68 | 39.16 | 39.45 | 335,102 | +0.08(+0.19%) |
Aug 17, 2006 | 39.37 | 39.61 | 39.01 | 39.38 | 382,343 | -0.14(-0.36%) |
Aug 16, 2006 | 39.75 | 40.00 | 39.36 | 39.52 | 246,513 | -0.07(-0.17%) |
Aug 15, 2006 | 39.44 | 39.61 | 39.20 | 39.59 | 344,571 | +0.35(+0.90%) |
Aug 14, 2006 | 39.44 | 39.56 | 39.03 | 39.23 | 315,322 | -0.20(-0.51%) |
Aug 11, 2006 | 39.92 | 39.97 | 39.16 | 39.43 | 276,499 | -0.60(-1.50%) |
Aug 10, 2006 | 40.12 | 40.24 | 39.76 | 40.03 | 944,285 | -0.12(-0.31%) |
Aug 09, 2006 | 40.49 | 40.69 | 40.02 | 40.16 | 414,854 | +0.26(+0.64%) |
Aug 08, 2006 | 40.20 | 40.53 | 39.85 | 39.90 | 382,238 | -0.17(-0.43%) |
Aug 07, 2006 | 40.12 | 40.46 | 39.95 | 40.07 | 579,722 | -0.04(-0.09%) |
Aug 04, 2006 | 40.35 | 40.54 | 39.84 | 40.11 | 709,239 | -0.24(-0.59%) |
Aug 03, 2006 | 40.68 | 40.82 | 40.20 | 40.35 | 829,077 | -0.52(-1.28%) |
Aug 02, 2006 | 41.65 | 41.87 | 40.74 | 40.87 | 784,045 | -0.57(-1.38%) |