Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 38.67 | 38.71 | 38.11 | 38.45 | 1,020,457 | -0.17(-0.44%) |
Oct 30, 2006 | 38.24 | 38.68 | 38.14 | 38.62 | 716,077 | +0.22(+0.57%) |
Oct 27, 2006 | 38.23 | 38.51 | 38.23 | 38.40 | 740,135 | +0.21(+0.56%) |
Oct 26, 2006 | 38.20 | 38.29 | 37.98 | 38.19 | 859,481 | +0.10(+0.27%) |
Oct 25, 2006 | 38.10 | 38.20 | 37.90 | 38.09 | 811,366 | +0.05(+0.13%) |
Oct 24, 2006 | 38.03 | 38.17 | 37.83 | 38.04 | 728,814 | +0.01(+0.02%) |
Oct 23, 2006 | 37.99 | 38.17 | 37.73 | 38.03 | 976,351 | -0.11(-0.29%) |
Oct 20, 2006 | 38.15 | 38.56 | 37.91 | 38.14 | 872,100 | +0.07(+0.18%) |
Oct 19, 2006 | 38.15 | 38.29 | 37.92 | 38.07 | 571,376 | +0.01(+0.02%) |
Oct 18, 2006 | 37.87 | 38.17 | 37.73 | 38.06 | 829,881 | +0.30(+0.79%) |
Oct 17, 2006 | 37.82 | 37.94 | 37.40 | 37.77 | 795,209 | -0.24(-0.62%) |
Oct 16, 2006 | 37.52 | 38.04 | 37.49 | 38.01 | 798,511 | +0.53(+1.40%) |
Oct 13, 2006 | 37.39 | 37.76 | 37.28 | 37.48 | 688,835 | -0.23(-0.61%) |
Oct 12, 2006 | 37.44 | 37.94 | 37.31 | 37.71 | 608,524 | +0.36(+0.95%) |
Oct 11, 2006 | 37.50 | 37.83 | 37.07 | 37.35 | 518,307 | -0.36(-0.94%) |
Oct 10, 2006 | 37.61 | 37.71 | 37.23 | 37.71 | 618,548 | +0.24(+0.63%) |
Oct 09, 2006 | 37.14 | 37.55 | 37.06 | 37.47 | 663,362 | +0.23(+0.61%) |
Oct 06, 2006 | 37.33 | 37.51 | 37.11 | 37.24 | 992,626 | -0.08(-0.23%) |
Oct 05, 2006 | 36.79 | 37.33 | 36.54 | 37.33 | 977,648 | +0.53(+1.45%) |
Oct 04, 2006 | 35.94 | 36.79 | 35.91 | 36.79 | 1,131,667 | +0.88(+2.46%) |
Oct 03, 2006 | 36.05 | 36.10 | 35.78 | 35.91 | 1,344,768 | -0.10(-0.28%) |
Oct 02, 2006 | 36.32 | 36.32 | 35.76 | 36.01 | 1,215,987 | -0.30(-0.82%) |
Sep 29, 2006 | 36.55 | 36.84 | 36.31 | 36.31 | 620,199 | -0.34(-0.93%) |
Sep 28, 2006 | 36.80 | 36.80 | 36.44 | 36.65 | 570,668 | +0.00(+0.00%) |
Sep 27, 2006 | 36.50 | 36.96 | 36.28 | 36.65 | 703,812 | +0.09(+0.26%) |
Sep 26, 2006 | 36.16 | 36.76 | 36.16 | 36.56 | 550,620 | +0.24(+0.65%) |
Sep 25, 2006 | 36.10 | 36.51 | 35.60 | 36.32 | 827,758 | +0.06(+0.16%) |
Sep 22, 2006 | 36.08 | 36.38 | 36.00 | 36.26 | 613,123 | +0.08(+0.23%) |
Sep 21, 2006 | 36.48 | 36.63 | 36.06 | 36.17 | 746,503 | -0.22(-0.61%) |
Sep 20, 2006 | 35.90 | 36.46 | 35.80 | 36.39 | 785,421 | +0.48(+1.35%) |
Sep 19, 2006 | 35.92 | 36.00 | 35.79 | 35.91 | 927,056 | +0.08(+0.21%) |
Sep 18, 2006 | 35.53 | 36.22 | 35.50 | 35.83 | 829,173 | +0.24(+0.67%) |
Sep 15, 2006 | 35.83 | 36.17 | 35.60 | 35.60 | 1,326,017 | -0.14(-0.38%) |
Sep 14, 2006 | 35.60 | 35.94 | 35.41 | 35.73 | 869,741 | +0.16(+0.45%) |
Sep 13, 2006 | 35.47 | 35.84 | 35.42 | 35.57 | 1,039,208 | -0.17(-0.47%) |
Sep 12, 2006 | 34.66 | 35.87 | 34.66 | 35.74 | 1,278,491 | +1.09(+3.13%) |
Sep 11, 2006 | 35.61 | 35.61 | 33.82 | 34.66 | 2,391,289 | -1.14(-3.17%) |
Sep 08, 2006 | 35.39 | 36.08 | 35.33 | 35.79 | 1,424,372 | +0.41(+1.15%) |
Sep 07, 2006 | 36.39 | 36.39 | 35.32 | 35.39 | 1,726,865 | -1.01(-2.77%) |
Sep 06, 2006 | 36.42 | 36.65 | 36.21 | 36.39 | 1,658,347 | -0.20(-0.53%) |
Sep 05, 2006 | 37.31 | 37.42 | 36.49 | 36.59 | 1,842,084 | -1.42(-3.73%) |
Sep 01, 2006 | 37.82 | 38.08 | 37.73 | 38.01 | 538,591 | +0.20(+0.54%) |
Aug 31, 2006 | 37.86 | 38.01 | 37.60 | 37.80 | 576,919 | -0.12(-0.31%) |
Aug 30, 2006 | 37.95 | 38.53 | 37.65 | 37.92 | 861,958 | -0.07(-0.18%) |
Aug 29, 2006 | 37.44 | 38.16 | 37.24 | 37.99 | 1,501,616 | +0.55(+1.47%) |
Aug 28, 2006 | 37.08 | 37.73 | 37.06 | 37.44 | 681,170 | +0.40(+1.08%) |
Aug 25, 2006 | 37.07 | 37.24 | 36.72 | 37.04 | 491,536 | -0.06(-0.16%) |
Aug 24, 2006 | 37.06 | 37.27 | 36.80 | 37.10 | 710,299 | +0.30(+0.81%) |
Aug 23, 2006 | 37.02 | 37.19 | 36.64 | 36.80 | 566,069 | -0.10(-0.28%) |
Aug 22, 2006 | 37.00 | 37.23 | 36.88 | 36.90 | 1,043,218 | -0.06(-0.16%) |
Aug 21, 2006 | 37.35 | 37.52 | 36.96 | 36.96 | 1,137,563 | -0.53(-1.42%) |
Aug 18, 2006 | 37.84 | 37.98 | 37.39 | 37.50 | 540,360 | -0.28(-0.74%) |
Aug 17, 2006 | 37.61 | 38.37 | 37.48 | 37.78 | 1,210,916 | +0.24(+0.63%) |
Aug 16, 2006 | 36.81 | 38.06 | 36.81 | 37.54 | 1,187,330 | -0.02(-0.04%) |
Aug 15, 2006 | 36.80 | 37.74 | 36.78 | 37.56 | 1,361,868 | +1.09(+3.00%) |
Aug 14, 2006 | 36.63 | 36.86 | 36.44 | 36.46 | 492,598 | +0.09(+0.26%) |
Aug 11, 2006 | 36.46 | 36.75 | 36.19 | 36.37 | 634,823 | -0.08(-0.21%) |
Aug 10, 2006 | 36.15 | 36.54 | 35.88 | 36.45 | 521,373 | +0.30(+0.82%) |
Aug 09, 2006 | 36.50 | 36.66 | 36.10 | 36.15 | 658,763 | -0.32(-0.88%) |
Aug 08, 2006 | 36.55 | 36.97 | 36.21 | 36.47 | 1,034,963 | +0.10(+0.28%) |
Aug 07, 2006 | 36.67 | 36.76 | 36.29 | 36.37 | 555,573 | -0.30(-0.81%) |
Aug 04, 2006 | 36.89 | 37.20 | 36.42 | 36.67 | 873,044 | -0.08(-0.21%) |
Aug 03, 2006 | 36.76 | 36.90 | 36.59 | 36.74 | 954,180 | -0.02(-0.05%) |
Aug 02, 2006 | 36.50 | 37.03 | 36.50 | 36.76 | 1,269,646 | +0.36(+1.00%) |