Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.12 | 39.43 | 38.85 | 39.08 | 2,690,553 | -0.52(-1.32%) |
Oct 30, 2006 | 39.40 | 39.61 | 39.34 | 39.61 | 1,096,410 | +0.26(+0.67%) |
Oct 27, 2006 | 39.24 | 39.53 | 39.12 | 39.34 | 1,010,204 | +0.11(+0.27%) |
Oct 26, 2006 | 39.12 | 39.26 | 38.92 | 39.24 | 969,855 | +0.07(+0.19%) |
Oct 25, 2006 | 39.20 | 39.25 | 39.04 | 39.16 | 986,233 | +0.04(+0.10%) |
Oct 24, 2006 | 39.29 | 39.32 | 39.02 | 39.12 | 923,998 | -0.29(-0.73%) |
Oct 23, 2006 | 39.22 | 39.61 | 39.18 | 39.41 | 1,390,464 | +0.19(+0.50%) |
Oct 20, 2006 | 39.56 | 39.60 | 39.19 | 39.22 | 1,634,491 | -0.17(-0.44%) |
Oct 19, 2006 | 38.79 | 39.47 | 38.66 | 39.39 | 2,517,694 | +0.67(+1.73%) |
Oct 18, 2006 | 38.92 | 38.94 | 38.60 | 38.72 | 2,411,090 | -0.14(-0.36%) |
Oct 17, 2006 | 38.74 | 38.86 | 38.45 | 38.86 | 2,016,090 | +0.11(+0.29%) |
Oct 16, 2006 | 38.51 | 38.75 | 38.29 | 38.75 | 1,440,639 | +0.30(+0.79%) |
Oct 13, 2006 | 38.28 | 38.69 | 38.28 | 38.45 | 1,102,812 | +0.09(+0.25%) |
Oct 12, 2006 | 38.32 | 38.42 | 38.24 | 38.35 | 1,230,707 | +0.06(+0.16%) |
Oct 11, 2006 | 37.85 | 38.29 | 37.71 | 38.29 | 1,810,774 | +0.42(+1.12%) |
Oct 10, 2006 | 37.95 | 38.10 | 37.78 | 37.87 | 1,834,596 | -0.05(-0.12%) |
Oct 09, 2006 | 37.72 | 37.98 | 37.52 | 37.91 | 1,988,695 | +0.19(+0.52%) |
Oct 06, 2006 | 37.83 | 38.04 | 37.60 | 37.72 | 1,501,683 | -0.09(-0.25%) |
Oct 05, 2006 | 38.15 | 38.17 | 37.65 | 37.81 | 1,789,632 | -0.40(-1.05%) |
Oct 04, 2006 | 37.71 | 38.27 | 37.49 | 38.22 | 1,897,576 | +0.39(+1.03%) |
Oct 03, 2006 | 37.90 | 38.31 | 37.70 | 37.83 | 1,736,628 | -0.05(-0.14%) |
Oct 02, 2006 | 38.35 | 38.35 | 37.79 | 37.88 | 1,423,368 | -0.35(-0.91%) |
Sep 29, 2006 | 38.75 | 38.83 | 38.18 | 38.23 | 1,637,766 | -0.60(-1.56%) |
Sep 28, 2006 | 38.59 | 38.83 | 38.50 | 38.83 | 892,434 | +0.16(+0.42%) |
Sep 27, 2006 | 38.65 | 38.84 | 38.52 | 38.67 | 1,162,070 | -0.10(-0.26%) |
Sep 26, 2006 | 38.93 | 38.93 | 38.49 | 38.77 | 1,288,624 | -0.15(-0.40%) |
Sep 25, 2006 | 38.40 | 39.02 | 38.31 | 38.93 | 1,322,868 | +0.33(+0.85%) |
Sep 22, 2006 | 38.59 | 38.65 | 38.28 | 38.60 | 758,137 | +0.01(+0.02%) |
Sep 21, 2006 | 38.96 | 39.09 | 38.38 | 38.59 | 877,843 | -0.46(-1.19%) |
Sep 20, 2006 | 38.69 | 39.12 | 38.67 | 39.06 | 1,338,948 | +0.47(+1.22%) |
Sep 19, 2006 | 38.75 | 38.75 | 38.28 | 38.59 | 1,178,298 | -0.17(-0.43%) |
Sep 18, 2006 | 38.67 | 38.82 | 38.32 | 38.75 | 1,145,990 | +0.21(+0.56%) |
Sep 15, 2006 | 38.49 | 38.65 | 38.38 | 38.54 | 1,412,648 | +0.24(+0.63%) |
Sep 14, 2006 | 37.99 | 38.30 | 37.99 | 38.30 | 1,085,988 | +0.23(+0.60%) |
Sep 13, 2006 | 38.08 | 38.30 | 37.93 | 38.07 | 1,258,549 | -0.57(-1.48%) |
Sep 12, 2006 | 38.42 | 38.70 | 38.20 | 38.64 | 918,787 | +0.29(+0.75%) |
Sep 11, 2006 | 38.16 | 38.46 | 38.14 | 38.35 | 1,299,195 | +0.19(+0.49%) |
Sep 08, 2006 | 37.61 | 38.18 | 37.61 | 38.16 | 1,400,290 | +0.38(+1.00%) |
Sep 07, 2006 | 38.15 | 38.40 | 37.73 | 37.79 | 1,271,055 | -0.60(-1.56%) |
Sep 06, 2006 | 38.36 | 38.64 | 38.35 | 38.38 | 1,020,030 | -0.26(-0.66%) |
Sep 05, 2006 | 38.51 | 38.73 | 38.48 | 38.64 | 1,045,341 | +0.07(+0.19%) |
Sep 01, 2006 | 38.62 | 38.62 | 38.36 | 38.57 | 989,657 | +0.11(+0.30%) |
Aug 31, 2006 | 38.53 | 38.73 | 38.45 | 38.45 | 920,127 | -0.12(-0.31%) |
Aug 30, 2006 | 38.22 | 38.70 | 38.19 | 38.57 | 1,145,841 | +0.35(+0.91%) |
Aug 29, 2006 | 38.30 | 38.38 | 37.95 | 38.22 | 1,825,812 | -0.14(-0.37%) |
Aug 28, 2006 | 37.99 | 38.57 | 37.99 | 38.36 | 1,064,399 | +0.37(+0.97%) |
Aug 25, 2006 | 38.05 | 38.15 | 37.84 | 37.99 | 735,208 | -0.21(-0.54%) |
Aug 24, 2006 | 38.21 | 38.38 | 37.97 | 38.20 | 997,400 | -0.01(-0.02%) |
Aug 23, 2006 | 38.53 | 38.59 | 38.13 | 38.21 | 879,629 | -0.40(-1.03%) |
Aug 22, 2006 | 38.39 | 38.79 | 38.36 | 38.61 | 1,328,526 | +0.22(+0.58%) |
Aug 21, 2006 | 38.30 | 38.45 | 38.25 | 38.38 | 960,922 | -0.08(-0.21%) |
Aug 18, 2006 | 38.68 | 38.69 | 38.37 | 38.47 | 1,503,023 | +0.01(+0.03%) |
Aug 17, 2006 | 37.87 | 38.79 | 37.87 | 38.45 | 2,375,953 | -0.60(-1.55%) |
Aug 16, 2006 | 39.01 | 39.14 | 38.85 | 39.06 | 1,814,347 | +0.13(+0.33%) |
Aug 15, 2006 | 38.77 | 39.05 | 38.71 | 38.93 | 1,089,561 | +0.44(+1.13%) |
Aug 14, 2006 | 38.70 | 38.81 | 38.34 | 38.49 | 1,259,293 | -0.07(-0.19%) |
Aug 11, 2006 | 39.32 | 39.32 | 38.37 | 38.57 | 739,526 | -0.23(-0.59%) |
Aug 10, 2006 | 38.28 | 38.88 | 38.24 | 38.79 | 1,096,857 | +0.31(+0.80%) |
Aug 09, 2006 | 39.10 | 39.30 | 38.45 | 38.49 | 1,538,160 | -0.46(-1.17%) |
Aug 08, 2006 | 39.33 | 39.56 | 38.86 | 38.94 | 1,497,812 | -0.39(-0.99%) |
Aug 07, 2006 | 39.26 | 39.43 | 39.03 | 39.33 | 1,678,115 | -0.06(-0.15%) |
Aug 04, 2006 | 39.39 | 39.59 | 39.19 | 39.39 | 1,881,496 | +0.28(+0.70%) |
Aug 03, 2006 | 38.58 | 39.30 | 38.55 | 39.12 | 2,306,571 | +0.12(+0.31%) |
Aug 02, 2006 | 38.94 | 39.14 | 38.80 | 39.00 | 1,657,122 | -0.01(-0.03%) |