Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 38.76 | 39.12 | 38.63 | 39.05 | 2,773,432 | +0.20(+0.51%) |
Oct 30, 2006 | 38.66 | 38.98 | 38.66 | 38.85 | 1,751,238 | -0.04(-0.11%) |
Oct 27, 2006 | 38.50 | 39.04 | 38.42 | 38.89 | 3,476,073 | +0.16(+0.42%) |
Oct 26, 2006 | 38.37 | 39.00 | 38.26 | 38.73 | 3,236,749 | +0.20(+0.52%) |
Oct 25, 2006 | 38.22 | 38.70 | 38.19 | 38.53 | 3,395,163 | +0.18(+0.46%) |
Oct 24, 2006 | 38.92 | 38.98 | 38.19 | 38.35 | 5,114,548 | -1.09(-2.77%) |
Oct 23, 2006 | 38.89 | 39.51 | 38.68 | 39.45 | 4,946,425 | -0.13(-0.34%) |
Oct 20, 2006 | 39.36 | 39.73 | 38.92 | 39.58 | 3,413,560 | +0.19(+0.49%) |
Oct 19, 2006 | 39.30 | 39.42 | 39.01 | 39.39 | 2,152,041 | +0.04(+0.10%) |
Oct 18, 2006 | 38.79 | 39.38 | 38.73 | 39.35 | 2,342,478 | +0.58(+1.50%) |
Oct 17, 2006 | 38.78 | 38.93 | 38.67 | 38.76 | 1,462,175 | -0.06(-0.15%) |
Oct 16, 2006 | 38.79 | 39.01 | 38.60 | 38.82 | 2,164,987 | -0.10(-0.26%) |
Oct 13, 2006 | 38.92 | 38.95 | 38.66 | 38.92 | 2,096,682 | +0.07(+0.18%) |
Oct 12, 2006 | 38.78 | 38.88 | 38.59 | 38.85 | 2,414,361 | +0.12(+0.30%) |
Oct 11, 2006 | 38.75 | 38.77 | 38.60 | 38.73 | 1,301,717 | -0.11(-0.29%) |
Oct 10, 2006 | 38.83 | 38.86 | 38.49 | 38.85 | 1,424,020 | -0.04(-0.11%) |
Oct 09, 2006 | 38.68 | 38.91 | 38.55 | 38.89 | 920,843 | +0.08(+0.21%) |
Oct 06, 2006 | 38.75 | 38.95 | 38.57 | 38.81 | 1,831,807 | -0.07(-0.18%) |
Oct 05, 2006 | 38.75 | 39.04 | 38.66 | 38.88 | 2,004,018 | +0.01(+0.02%) |
Oct 04, 2006 | 38.31 | 38.87 | 38.21 | 38.87 | 3,008,327 | +0.48(+1.24%) |
Oct 03, 2006 | 38.35 | 38.59 | 38.30 | 38.39 | 3,951,485 | +0.08(+0.21%) |
Oct 02, 2006 | 38.32 | 38.35 | 38.16 | 38.31 | 1,800,976 | -0.06(-0.15%) |
Sep 29, 2006 | 38.24 | 38.37 | 38.24 | 38.37 | 2,801,538 | +0.09(+0.25%) |
Sep 28, 2006 | 37.94 | 38.35 | 37.94 | 38.28 | 3,941,265 | +0.15(+0.38%) |
Sep 27, 2006 | 38.33 | 38.37 | 38.13 | 38.13 | 2,707,171 | -0.20(-0.52%) |
Sep 26, 2006 | 38.16 | 38.37 | 38.14 | 38.33 | 2,734,425 | +0.09(+0.23%) |
Sep 25, 2006 | 38.22 | 38.39 | 38.19 | 38.24 | 3,316,467 | +0.14(+0.35%) |
Sep 22, 2006 | 37.97 | 38.21 | 37.97 | 38.11 | 2,344,693 | +0.00(+0.00%) |
Sep 21, 2006 | 38.13 | 38.36 | 37.89 | 38.11 | 2,076,582 | -0.09(-0.23%) |
Sep 20, 2006 | 38.39 | 38.45 | 38.13 | 38.19 | 1,847,989 | -0.25(-0.66%) |
Sep 19, 2006 | 37.92 | 38.47 | 37.87 | 38.45 | 3,077,995 | +0.43(+1.13%) |
Sep 18, 2006 | 38.25 | 38.32 | 37.80 | 38.02 | 1,963,478 | -0.32(-0.84%) |
Sep 15, 2006 | 37.96 | 38.44 | 37.87 | 38.34 | 3,742,651 | +0.29(+0.77%) |
Sep 14, 2006 | 38.07 | 38.19 | 37.91 | 38.05 | 4,188,424 | -0.05(-0.14%) |
Sep 13, 2006 | 38.50 | 38.54 | 37.95 | 38.10 | 2,707,852 | -0.40(-1.04%) |
Sep 12, 2006 | 38.19 | 38.61 | 38.00 | 38.50 | 2,786,548 | +0.23(+0.61%) |
Sep 11, 2006 | 37.75 | 38.27 | 37.75 | 38.27 | 3,932,407 | +0.69(+1.84%) |
Sep 08, 2006 | 37.57 | 37.67 | 37.50 | 37.57 | 1,932,476 | +0.01(+0.03%) |
Sep 07, 2006 | 37.49 | 37.64 | 37.40 | 37.56 | 2,318,291 | +0.10(+0.27%) |
Sep 06, 2006 | 37.19 | 37.49 | 37.16 | 37.46 | 2,420,834 | -0.23(-0.62%) |
Sep 05, 2006 | 37.57 | 37.81 | 37.54 | 37.70 | 2,734,254 | -0.04(-0.11%) |
Sep 01, 2006 | 37.22 | 37.79 | 37.22 | 37.74 | 2,410,954 | +0.46(+1.23%) |
Aug 31, 2006 | 37.21 | 37.37 | 36.63 | 37.28 | 2,499,870 | +0.51(+1.39%) |
Aug 30, 2006 | 37.14 | 37.37 | 36.76 | 36.77 | 3,063,346 | -0.32(-0.85%) |
Aug 29, 2006 | 36.50 | 37.16 | 36.37 | 37.09 | 3,117,002 | +0.58(+1.59%) |
Aug 28, 2006 | 36.10 | 36.62 | 36.10 | 36.50 | 1,706,269 | +0.29(+0.79%) |
Aug 25, 2006 | 36.40 | 36.65 | 36.21 | 36.22 | 2,075,219 | -0.39(-1.06%) |
Aug 24, 2006 | 36.25 | 36.66 | 36.25 | 36.60 | 1,925,152 | +0.38(+1.04%) |
Aug 23, 2006 | 35.99 | 36.33 | 35.98 | 36.23 | 1,445,652 | +0.16(+0.44%) |
Aug 22, 2006 | 36.34 | 36.50 | 36.00 | 36.07 | 2,727,441 | -0.33(-0.90%) |
Aug 21, 2006 | 36.35 | 36.56 | 36.25 | 36.40 | 1,979,319 | +0.12(+0.34%) |
Aug 18, 2006 | 35.98 | 36.28 | 35.88 | 36.28 | 1,614,627 | +0.34(+0.95%) |
Aug 17, 2006 | 36.11 | 36.25 | 35.93 | 35.93 | 1,865,534 | -0.23(-0.63%) |
Aug 16, 2006 | 36.02 | 36.20 | 35.88 | 36.16 | 1,858,550 | +0.29(+0.80%) |
Aug 15, 2006 | 35.96 | 36.23 | 35.86 | 35.88 | 2,390,514 | +0.01(+0.03%) |
Aug 14, 2006 | 36.05 | 36.18 | 35.85 | 35.86 | 1,606,280 | -0.04(-0.11%) |
Aug 11, 2006 | 36.25 | 36.35 | 35.79 | 35.91 | 1,956,494 | -0.49(-1.36%) |
Aug 10, 2006 | 35.78 | 36.44 | 35.78 | 36.40 | 2,080,329 | +0.56(+1.57%) |
Aug 09, 2006 | 36.09 | 36.29 | 35.78 | 35.83 | 1,702,862 | -0.16(-0.46%) |
Aug 08, 2006 | 36.09 | 36.22 | 35.96 | 36.00 | 1,779,854 | +0.06(+0.16%) |
Aug 07, 2006 | 35.81 | 35.96 | 35.64 | 35.94 | 1,629,617 | +0.14(+0.38%) |
Aug 04, 2006 | 35.82 | 35.96 | 35.59 | 35.81 | 1,740,336 | +0.01(+0.02%) |
Aug 03, 2006 | 35.50 | 35.92 | 35.43 | 35.80 | 1,679,015 | +0.29(+0.83%) |
Aug 02, 2006 | 35.76 | 35.93 | 35.45 | 35.51 | 2,492,375 | -0.26(-0.72%) |