Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.84 | 40.07 | 39.39 | 39.57 | 871,629 | -0.35(-0.87%) |
Oct 30, 2006 | 39.75 | 40.20 | 39.75 | 39.91 | 978,902 | +0.08(+0.21%) |
Oct 27, 2006 | 40.14 | 40.27 | 39.67 | 39.83 | 728,154 | -0.36(-0.90%) |
Oct 26, 2006 | 40.05 | 40.35 | 40.05 | 40.19 | 843,946 | +0.11(+0.28%) |
Oct 25, 2006 | 40.05 | 40.43 | 40.01 | 40.08 | 697,942 | -0.04(-0.09%) |
Oct 24, 2006 | 40.27 | 40.47 | 39.99 | 40.11 | 740,665 | -0.26(-0.65%) |
Oct 23, 2006 | 40.31 | 40.59 | 40.27 | 40.38 | 666,665 | +0.11(+0.28%) |
Oct 20, 2006 | 40.16 | 40.50 | 40.14 | 40.26 | 554,600 | +0.01(+0.02%) |
Oct 19, 2006 | 40.40 | 40.50 | 40.20 | 40.26 | 401,942 | -0.24(-0.59%) |
Oct 18, 2006 | 40.57 | 40.92 | 40.35 | 40.50 | 535,302 | +0.04(+0.11%) |
Oct 17, 2006 | 40.68 | 40.68 | 40.26 | 40.45 | 629,931 | -0.22(-0.54%) |
Oct 16, 2006 | 40.93 | 40.93 | 40.50 | 40.67 | 751,312 | -0.12(-0.29%) |
Oct 13, 2006 | 40.80 | 41.08 | 40.66 | 40.79 | 535,701 | -0.07(-0.17%) |
Oct 12, 2006 | 40.80 | 40.90 | 40.65 | 40.86 | 663,870 | +0.11(+0.26%) |
Oct 11, 2006 | 40.75 | 40.80 | 40.50 | 40.75 | 751,046 | -0.06(-0.15%) |
Oct 10, 2006 | 40.87 | 40.87 | 40.57 | 40.81 | 637,384 | +0.08(+0.18%) |
Oct 09, 2006 | 40.71 | 40.90 | 40.64 | 40.74 | 607,838 | +0.04(+0.09%) |
Oct 06, 2006 | 40.82 | 40.88 | 40.63 | 40.70 | 621,946 | -0.44(-1.06%) |
Oct 05, 2006 | 41.29 | 41.29 | 40.42 | 41.14 | 909,294 | -0.36(-0.87%) |
Oct 04, 2006 | 40.47 | 41.71 | 40.47 | 41.50 | 1,163,370 | +1.04(+2.56%) |
Oct 03, 2006 | 39.90 | 40.51 | 39.90 | 40.46 | 600,784 | +0.57(+1.43%) |
Oct 02, 2006 | 40.20 | 40.22 | 39.67 | 39.89 | 415,251 | -0.24(-0.60%) |
Sep 29, 2006 | 40.12 | 40.36 | 40.02 | 40.13 | 524,920 | +0.08(+0.21%) |
Sep 28, 2006 | 40.44 | 40.65 | 39.99 | 40.05 | 534,104 | -0.34(-0.84%) |
Sep 27, 2006 | 40.17 | 40.42 | 40.05 | 40.39 | 610,766 | +0.23(+0.56%) |
Sep 26, 2006 | 39.72 | 40.29 | 39.65 | 40.16 | 702,733 | +0.44(+1.10%) |
Sep 25, 2006 | 39.95 | 40.18 | 39.37 | 39.72 | 719,237 | -0.18(-0.45%) |
Sep 22, 2006 | 39.61 | 39.96 | 39.57 | 39.90 | 471,683 | +0.30(+0.76%) |
Sep 21, 2006 | 40.17 | 40.26 | 39.60 | 39.60 | 380,514 | -0.52(-1.29%) |
Sep 20, 2006 | 40.05 | 40.37 | 40.00 | 40.12 | 313,834 | +0.09(+0.23%) |
Sep 19, 2006 | 39.96 | 40.08 | 39.76 | 40.03 | 437,212 | +0.11(+0.26%) |
Sep 18, 2006 | 39.92 | 39.99 | 39.66 | 39.93 | 441,870 | +0.14(+0.34%) |
Sep 15, 2006 | 40.17 | 40.29 | 39.63 | 39.79 | 901,974 | -0.27(-0.68%) |
Sep 14, 2006 | 40.11 | 40.25 | 39.87 | 40.06 | 593,730 | -0.05(-0.13%) |
Sep 13, 2006 | 40.15 | 40.30 | 40.05 | 40.11 | 714,046 | +0.02(+0.04%) |
Sep 12, 2006 | 39.67 | 40.19 | 39.56 | 40.10 | 1,354,093 | +0.53(+1.33%) |
Sep 11, 2006 | 39.61 | 39.75 | 39.35 | 39.57 | 831,568 | -0.02(-0.04%) |
Sep 08, 2006 | 39.30 | 39.62 | 39.12 | 39.59 | 763,557 | +0.54(+1.39%) |
Sep 07, 2006 | 39.12 | 39.18 | 38.89 | 39.05 | 614,359 | -0.07(-0.17%) |
Sep 06, 2006 | 39.26 | 39.26 | 38.89 | 39.12 | 1,498,899 | -0.17(-0.44%) |
Sep 05, 2006 | 39.00 | 39.38 | 38.96 | 39.29 | 1,030,543 | +0.35(+0.91%) |
Sep 01, 2006 | 38.62 | 39.00 | 38.62 | 38.94 | 581,352 | +0.28(+0.72%) |
Aug 31, 2006 | 38.24 | 38.71 | 38.18 | 38.66 | 751,579 | +0.42(+1.10%) |
Aug 30, 2006 | 38.02 | 38.43 | 37.99 | 38.24 | 659,345 | +0.22(+0.57%) |
Aug 29, 2006 | 37.82 | 38.11 | 37.79 | 38.02 | 628,600 | +0.16(+0.42%) |
Aug 28, 2006 | 37.79 | 38.06 | 37.79 | 37.86 | 367,205 | +0.08(+0.22%) |
Aug 25, 2006 | 37.67 | 38.03 | 37.67 | 37.78 | 431,888 | +0.11(+0.30%) |
Aug 24, 2006 | 37.72 | 37.89 | 37.62 | 37.67 | 419,910 | -0.02(-0.06%) |
Aug 23, 2006 | 37.74 | 37.79 | 37.53 | 37.69 | 650,428 | -0.02(-0.04%) |
Aug 22, 2006 | 38.28 | 38.28 | 37.68 | 37.70 | 540,758 | -0.56(-1.47%) |
Aug 21, 2006 | 38.19 | 38.35 | 38.14 | 38.27 | 549,676 | +0.08(+0.20%) |
Aug 18, 2006 | 38.21 | 38.33 | 38.09 | 38.19 | 324,348 | -0.02(-0.04%) |
Aug 17, 2006 | 37.91 | 38.28 | 37.87 | 38.21 | 719,237 | +0.30(+0.79%) |
Aug 16, 2006 | 37.95 | 38.18 | 37.91 | 37.91 | 603,978 | +0.19(+0.50%) |
Aug 15, 2006 | 37.78 | 38.01 | 37.66 | 37.72 | 639,514 | +0.13(+0.34%) |
Aug 14, 2006 | 37.88 | 38.13 | 37.55 | 37.59 | 674,784 | -0.25(-0.66%) |
Aug 11, 2006 | 37.85 | 37.94 | 37.63 | 37.84 | 368,136 | +0.05(+0.12%) |
Aug 10, 2006 | 37.45 | 37.90 | 37.45 | 37.79 | 496,438 | +0.23(+0.60%) |
Aug 09, 2006 | 37.79 | 38.03 | 37.55 | 37.57 | 734,010 | -0.08(-0.20%) |
Aug 08, 2006 | 37.58 | 38.02 | 37.57 | 37.64 | 651,226 | +0.03(+0.08%) |
Aug 07, 2006 | 36.90 | 37.71 | 36.90 | 37.61 | 1,876,086 | +0.64(+1.73%) |
Aug 04, 2006 | 36.63 | 37.12 | 36.63 | 36.97 | 962,532 | +0.43(+1.17%) |
Aug 03, 2006 | 36.82 | 37.36 | 36.50 | 36.55 | 1,746,053 | +0.50(+1.40%) |
Aug 02, 2006 | 35.99 | 36.26 | 35.86 | 36.04 | 588,273 | +0.16(+0.44%) |