Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.93 | 40.28 | 39.56 | 39.96 | 52,543 | +0.41(+1.04%) |
Oct 30, 2006 | 38.81 | 39.75 | 38.81 | 39.55 | 103,787 | +0.52(+1.33%) |
Oct 27, 2006 | 38.89 | 39.27 | 38.89 | 39.03 | 110,164 | -0.05(-0.13%) |
Oct 26, 2006 | 39.20 | 39.41 | 38.88 | 39.08 | 149,519 | +0.08(+0.21%) |
Oct 25, 2006 | 39.00 | 39.42 | 38.71 | 39.00 | 68,042 | -0.18(-0.46%) |
Oct 24, 2006 | 39.15 | 39.69 | 38.52 | 39.18 | 109,317 | -0.27(-0.68%) |
Oct 23, 2006 | 39.18 | 39.66 | 39.05 | 39.45 | 73,443 | +0.05(+0.13%) |
Oct 20, 2006 | 39.76 | 39.76 | 39.12 | 39.40 | 47,515 | -0.16(-0.40%) |
Oct 19, 2006 | 39.52 | 40.04 | 39.34 | 39.56 | 97,168 | +0.09(+0.23%) |
Oct 18, 2006 | 40.19 | 40.77 | 39.33 | 39.47 | 190,135 | -0.12(-0.30%) |
Oct 17, 2006 | 40.04 | 40.12 | 39.47 | 39.59 | 59,834 | -0.71(-1.76%) |
Oct 16, 2006 | 40.89 | 41.18 | 40.28 | 40.30 | 118,048 | -0.70(-1.71%) |
Oct 13, 2006 | 40.72 | 41.22 | 40.02 | 41.00 | 69,616 | +0.43(+1.06%) |
Oct 12, 2006 | 39.42 | 40.60 | 39.42 | 40.57 | 71,400 | +1.18(+3.00%) |
Oct 11, 2006 | 39.57 | 39.70 | 39.14 | 39.39 | 137,950 | -0.18(-0.45%) |
Oct 10, 2006 | 40.58 | 40.58 | 39.23 | 39.57 | 173,664 | -0.84(-2.08%) |
Oct 09, 2006 | 41.25 | 41.25 | 40.41 | 40.41 | 48,948 | -0.32(-0.79%) |
Oct 06, 2006 | 41.55 | 41.58 | 40.59 | 40.73 | 97,899 | -1.03(-2.47%) |
Oct 05, 2006 | 40.89 | 41.79 | 40.81 | 41.76 | 241,047 | +0.99(+2.43%) |
Oct 04, 2006 | 39.07 | 40.98 | 38.54 | 40.77 | 119,180 | +1.74(+4.46%) |
Oct 03, 2006 | 38.53 | 39.29 | 37.88 | 39.03 | 114,400 | +0.54(+1.40%) |
Oct 02, 2006 | 38.92 | 39.19 | 38.26 | 38.49 | 91,382 | -0.71(-1.81%) |
Sep 29, 2006 | 39.26 | 39.47 | 38.70 | 39.20 | 97,616 | +0.06(+0.15%) |
Sep 28, 2006 | 39.56 | 39.68 | 38.70 | 39.14 | 63,240 | -0.24(-0.61%) |
Sep 27, 2006 | 38.81 | 39.69 | 38.81 | 39.38 | 205,672 | +0.35(+0.90%) |
Sep 26, 2006 | 38.60 | 39.79 | 38.31 | 39.03 | 143,085 | +0.32(+0.83%) |
Sep 25, 2006 | 40.00 | 40.00 | 38.42 | 38.71 | 118,236 | -1.18(-2.96%) |
Sep 22, 2006 | 39.76 | 40.00 | 39.49 | 39.89 | 258,210 | +0.15(+0.38%) |
Sep 21, 2006 | 39.54 | 39.78 | 39.22 | 39.74 | 71,678 | +0.41(+1.04%) |
Sep 20, 2006 | 39.50 | 40.00 | 39.09 | 39.33 | 71,069 | +0.17(+0.43%) |
Sep 19, 2006 | 38.24 | 39.23 | 38.00 | 39.16 | 108,051 | +0.85(+2.22%) |
Sep 18, 2006 | 38.34 | 38.57 | 37.97 | 38.31 | 55,446 | -0.24(-0.62%) |
Sep 15, 2006 | 38.80 | 38.89 | 37.68 | 38.55 | 168,092 | +0.04(+0.10%) |
Sep 14, 2006 | 38.50 | 38.78 | 37.94 | 38.51 | 50,166 | -0.12(-0.31%) |
Sep 13, 2006 | 37.18 | 38.85 | 37.16 | 38.63 | 201,413 | +1.52(+4.10%) |
Sep 12, 2006 | 36.46 | 37.15 | 35.98 | 37.11 | 76,615 | +0.77(+2.12%) |
Sep 11, 2006 | 36.61 | 37.00 | 36.28 | 36.34 | 68,358 | -0.51(-1.38%) |
Sep 08, 2006 | 35.96 | 37.00 | 35.95 | 36.85 | 118,296 | +1.03(+2.88%) |
Sep 07, 2006 | 36.15 | 36.46 | 35.68 | 35.82 | 41,400 | -0.56(-1.54%) |
Sep 06, 2006 | 36.69 | 37.00 | 36.13 | 36.38 | 74,697 | -0.57(-1.54%) |
Sep 05, 2006 | 37.00 | 37.50 | 36.22 | 36.95 | 122,990 | +0.20(+0.54%) |
Sep 01, 2006 | 38.00 | 38.10 | 36.75 | 36.75 | 93,913 | -1.01(-2.67%) |
Aug 31, 2006 | 37.30 | 37.88 | 36.89 | 37.76 | 166,883 | +0.65(+1.75%) |
Aug 30, 2006 | 36.61 | 37.42 | 35.78 | 37.11 | 264,138 | +0.64(+1.75%) |
Aug 29, 2006 | 35.90 | 37.40 | 35.57 | 36.47 | 149,748 | +0.75(+2.10%) |
Aug 28, 2006 | 34.95 | 36.19 | 34.82 | 35.72 | 91,835 | +1.00(+2.88%) |
Aug 25, 2006 | 34.73 | 35.08 | 34.23 | 34.72 | 43,786 | -0.18(-0.52%) |
Aug 24, 2006 | 35.23 | 35.46 | 34.16 | 34.90 | 50,973 | -0.06(-0.17%) |
Aug 23, 2006 | 36.20 | 36.40 | 34.41 | 34.96 | 123,353 | -1.11(-3.08%) |
Aug 22, 2006 | 35.41 | 36.19 | 35.19 | 36.07 | 43,114 | +0.76(+2.15%) |
Aug 21, 2006 | 35.25 | 36.16 | 35.20 | 35.31 | 42,147 | -0.15(-0.42%) |
Aug 18, 2006 | 36.28 | 36.28 | 35.05 | 35.46 | 57,686 | -0.64(-1.77%) |
Aug 17, 2006 | 35.41 | 36.39 | 35.13 | 36.10 | 78,691 | +0.93(+2.64%) |
Aug 16, 2006 | 36.14 | 36.23 | 34.81 | 35.17 | 91,990 | -0.56(-1.57%) |
Aug 15, 2006 | 35.46 | 36.11 | 34.69 | 35.73 | 68,025 | +0.71(+2.03%) |
Aug 14, 2006 | 34.52 | 35.51 | 34.29 | 35.02 | 111,730 | +0.55(+1.60%) |
Aug 11, 2006 | 34.64 | 34.72 | 34.04 | 34.47 | 111,083 | -0.28(-0.81%) |
Aug 10, 2006 | 34.21 | 35.42 | 33.81 | 34.75 | 170,438 | +0.60(+1.76%) |
Aug 09, 2006 | 33.38 | 34.68 | 33.36 | 34.15 | 125,239 | +1.13(+3.42%) |
Aug 08, 2006 | 34.56 | 36.25 | 32.82 | 33.02 | 299,376 | +0.29(+0.89%) |
Aug 07, 2006 | 33.54 | 34.13 | 32.39 | 32.73 | 79,401 | -1.15(-3.39%) |
Aug 04, 2006 | 35.00 | 35.00 | 33.48 | 33.88 | 85,661 | -0.53(-1.54%) |
Aug 03, 2006 | 33.99 | 34.99 | 33.79 | 34.41 | 57,043 | +0.29(+0.85%) |
Aug 02, 2006 | 34.34 | 34.76 | 33.96 | 34.12 | 89,366 | +0.12(+0.35%) |