Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 38.95 | 38.95 | 38.52 | 38.68 | 1,117,606 | +0.14(+0.36%) |
Oct 30, 2006 | 38.42 | 38.68 | 38.25 | 38.54 | 1,032,268 | -0.02(-0.04%) |
Oct 27, 2006 | 38.64 | 38.70 | 38.41 | 38.56 | 2,756,609 | -0.44(-1.14%) |
Oct 26, 2006 | 38.96 | 39.10 | 38.84 | 39.00 | 3,001,844 | +0.05(+0.14%) |
Oct 25, 2006 | 38.67 | 38.99 | 38.55 | 38.95 | 2,218,659 | +0.14(+0.36%) |
Oct 24, 2006 | 38.81 | 38.96 | 38.69 | 38.81 | 1,298,035 | +0.00(+0.00%) |
Oct 23, 2006 | 38.30 | 39.03 | 38.30 | 38.81 | 3,212,430 | +0.24(+0.63%) |
Oct 20, 2006 | 38.50 | 38.60 | 38.31 | 38.57 | 2,661,133 | -0.44(-1.14%) |
Oct 19, 2006 | 39.41 | 39.48 | 38.95 | 39.01 | 5,366,925 | -1.33(-3.30%) |
Oct 18, 2006 | 40.44 | 40.48 | 39.92 | 40.34 | 2,779,837 | +0.13(+0.33%) |
Oct 17, 2006 | 40.28 | 40.29 | 39.74 | 40.21 | 1,239,005 | -0.37(-0.90%) |
Oct 16, 2006 | 40.27 | 40.61 | 40.18 | 40.58 | 1,472,305 | +0.30(+0.75%) |
Oct 13, 2006 | 40.29 | 40.40 | 40.07 | 40.27 | 1,554,434 | +0.44(+1.10%) |
Oct 12, 2006 | 39.59 | 39.89 | 39.48 | 39.84 | 1,291,106 | +0.35(+0.89%) |
Oct 11, 2006 | 39.26 | 39.76 | 39.23 | 39.48 | 1,589,596 | +0.06(+0.16%) |
Oct 10, 2006 | 39.61 | 39.62 | 39.29 | 39.42 | 1,203,843 | -0.34(-0.84%) |
Oct 09, 2006 | 39.45 | 39.87 | 39.40 | 39.76 | 1,078,595 | +0.10(+0.26%) |
Oct 06, 2006 | 39.30 | 39.77 | 39.23 | 39.66 | 2,633,800 | +0.04(+0.10%) |
Oct 05, 2006 | 39.63 | 39.76 | 39.40 | 39.62 | 3,514,385 | -0.05(-0.12%) |
Oct 04, 2006 | 38.50 | 39.75 | 38.46 | 39.66 | 3,273,899 | +1.26(+3.29%) |
Oct 03, 2006 | 38.18 | 38.55 | 37.97 | 38.40 | 2,575,410 | +0.13(+0.35%) |
Oct 02, 2006 | 38.21 | 38.46 | 38.07 | 38.27 | 3,035,081 | -0.30(-0.79%) |
Sep 29, 2006 | 38.63 | 38.74 | 38.46 | 38.57 | 1,731,013 | -0.45(-1.16%) |
Sep 28, 2006 | 39.10 | 39.14 | 38.81 | 39.03 | 3,985,220 | +0.24(+0.62%) |
Sep 27, 2006 | 38.55 | 38.85 | 38.43 | 38.78 | 2,364,183 | +0.39(+1.01%) |
Sep 26, 2006 | 38.28 | 38.42 | 38.12 | 38.39 | 1,880,259 | +0.41(+1.09%) |
Sep 25, 2006 | 37.72 | 38.11 | 37.26 | 37.98 | 2,078,012 | +0.08(+0.21%) |
Sep 22, 2006 | 38.14 | 38.14 | 37.60 | 37.90 | 2,541,532 | -0.30(-0.78%) |
Sep 21, 2006 | 38.44 | 38.55 | 38.08 | 38.20 | 2,495,591 | -0.01(-0.02%) |
Sep 20, 2006 | 38.10 | 38.48 | 38.04 | 38.21 | 3,368,220 | +0.91(+2.44%) |
Sep 19, 2006 | 37.63 | 37.64 | 37.01 | 37.30 | 2,493,024 | -0.69(-1.83%) |
Sep 18, 2006 | 37.84 | 38.11 | 37.65 | 37.99 | 953,603 | +0.09(+0.23%) |
Sep 15, 2006 | 38.12 | 38.15 | 37.74 | 37.90 | 2,202,362 | +0.02(+0.04%) |
Sep 14, 2006 | 37.68 | 37.90 | 37.56 | 37.89 | 1,083,343 | +0.12(+0.33%) |
Sep 13, 2006 | 37.60 | 37.93 | 37.58 | 37.76 | 2,229,182 | +0.43(+1.15%) |
Sep 12, 2006 | 36.95 | 37.47 | 36.86 | 37.33 | 3,097,063 | +1.17(+3.23%) |
Sep 11, 2006 | 35.81 | 36.38 | 35.54 | 36.17 | 2,785,996 | +0.10(+0.28%) |
Sep 08, 2006 | 35.74 | 36.78 | 35.63 | 36.06 | 1,114,527 | +0.02(+0.04%) |
Sep 07, 2006 | 36.10 | 36.36 | 35.80 | 36.05 | 1,315,873 | -0.46(-1.26%) |
Sep 06, 2006 | 36.81 | 36.85 | 36.45 | 36.51 | 2,179,006 | -1.02(-2.72%) |
Sep 05, 2006 | 37.33 | 37.60 | 37.24 | 37.53 | 1,562,134 | +0.43(+1.16%) |
Sep 01, 2006 | 37.19 | 37.21 | 36.88 | 37.10 | 1,482,827 | -0.10(-0.27%) |
Aug 31, 2006 | 37.52 | 37.52 | 37.05 | 37.20 | 1,830,724 | -0.41(-1.08%) |
Aug 30, 2006 | 37.46 | 37.65 | 37.37 | 37.61 | 1,187,417 | +0.42(+1.13%) |
Aug 29, 2006 | 37.19 | 37.23 | 36.62 | 37.19 | 1,570,989 | +0.25(+0.67%) |
Aug 28, 2006 | 36.61 | 37.01 | 36.53 | 36.94 | 1,791,712 | +0.72(+1.98%) |
Aug 25, 2006 | 36.13 | 36.33 | 36.05 | 36.22 | 780,104 | -0.05(-0.13%) |
Aug 24, 2006 | 36.65 | 36.75 | 36.17 | 36.27 | 1,738,970 | -0.03(-0.09%) |
Aug 23, 2006 | 36.53 | 36.75 | 36.22 | 36.30 | 1,583,821 | -0.41(-1.10%) |
Aug 22, 2006 | 36.62 | 36.90 | 36.41 | 36.70 | 1,267,108 | +0.28(+0.77%) |
Aug 21, 2006 | 36.59 | 36.62 | 36.36 | 36.42 | 1,571,245 | -0.64(-1.72%) |
Aug 18, 2006 | 37.20 | 37.21 | 36.46 | 37.06 | 1,681,094 | -0.13(-0.36%) |
Aug 17, 2006 | 37.31 | 37.44 | 36.91 | 37.19 | 2,119,205 | -0.13(-0.35%) |
Aug 16, 2006 | 37.21 | 37.40 | 36.87 | 37.33 | 4,830,259 | +1.32(+3.66%) |
Aug 15, 2006 | 35.56 | 36.09 | 35.26 | 36.01 | 3,628,468 | +1.78(+5.21%) |
Aug 14, 2006 | 34.43 | 34.66 | 34.20 | 34.22 | 1,375,289 | -0.12(-0.36%) |
Aug 11, 2006 | 34.28 | 34.58 | 34.13 | 34.35 | 1,849,460 | -0.31(-0.90%) |
Aug 10, 2006 | 34.19 | 34.80 | 34.19 | 34.66 | 2,685,644 | +0.00(+0.00%) |
Aug 09, 2006 | 34.90 | 35.21 | 34.65 | 34.66 | 2,287,571 | +0.19(+0.54%) |
Aug 08, 2006 | 34.44 | 34.82 | 34.28 | 34.47 | 2,430,015 | -0.56(-1.60%) |
Aug 07, 2006 | 35.11 | 35.14 | 34.72 | 35.04 | 1,753,984 | -0.37(-1.06%) |
Aug 04, 2006 | 35.75 | 35.90 | 35.10 | 35.41 | 2,973,740 | +0.29(+0.82%) |
Aug 03, 2006 | 34.82 | 35.30 | 34.70 | 35.12 | 2,151,030 | -0.31(-0.88%) |
Aug 02, 2006 | 35.38 | 35.61 | 35.38 | 35.43 | 1,549,173 | +0.11(+0.31%) |