Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 39.44 | 39.44 | 39.00 | 39.17 | 1,103,755 | +0.14(+0.36%) |
Oct 30, 2006 | 38.90 | 39.17 | 38.73 | 39.03 | 1,019,474 | -0.02(-0.04%) |
Oct 27, 2006 | 39.12 | 39.18 | 38.89 | 39.04 | 2,722,443 | -0.45(-1.14%) |
Oct 26, 2006 | 39.45 | 39.59 | 39.33 | 39.49 | 2,964,638 | +0.06(+0.14%) |
Oct 25, 2006 | 39.15 | 39.48 | 39.03 | 39.44 | 2,191,160 | +0.14(+0.36%) |
Oct 24, 2006 | 39.29 | 39.45 | 39.18 | 39.29 | 1,281,947 | +0.00(+0.00%) |
Oct 23, 2006 | 38.78 | 39.52 | 38.78 | 39.29 | 3,172,614 | +0.24(+0.63%) |
Oct 20, 2006 | 38.98 | 39.08 | 38.79 | 39.05 | 2,628,151 | -0.45(-1.14%) |
Oct 19, 2006 | 39.90 | 39.97 | 39.44 | 39.50 | 5,300,406 | -1.35(-3.30%) |
Oct 18, 2006 | 40.94 | 40.99 | 40.42 | 40.85 | 2,745,383 | +0.13(+0.33%) |
Oct 17, 2006 | 40.79 | 40.79 | 40.24 | 40.71 | 1,223,648 | -0.37(-0.90%) |
Oct 16, 2006 | 40.78 | 41.12 | 40.68 | 41.09 | 1,454,056 | +0.31(+0.75%) |
Oct 13, 2006 | 40.79 | 40.90 | 40.57 | 40.78 | 1,535,168 | +0.44(+1.10%) |
Oct 12, 2006 | 40.08 | 40.39 | 39.98 | 40.34 | 1,275,103 | +0.36(+0.89%) |
Oct 11, 2006 | 39.75 | 40.26 | 39.72 | 39.98 | 1,569,894 | +0.06(+0.16%) |
Oct 10, 2006 | 40.11 | 40.11 | 39.78 | 39.92 | 1,188,922 | -0.34(-0.84%) |
Oct 09, 2006 | 39.94 | 40.37 | 39.89 | 40.26 | 1,065,226 | +0.10(+0.26%) |
Oct 06, 2006 | 39.79 | 40.27 | 39.72 | 40.15 | 2,601,156 | +0.04(+0.10%) |
Oct 05, 2006 | 40.13 | 40.26 | 39.89 | 40.11 | 3,470,827 | -0.05(-0.12%) |
Oct 04, 2006 | 38.99 | 40.25 | 38.94 | 40.16 | 3,233,321 | +1.28(+3.29%) |
Oct 03, 2006 | 38.65 | 39.03 | 38.44 | 38.88 | 2,543,490 | +0.13(+0.35%) |
Oct 02, 2006 | 38.69 | 38.94 | 38.55 | 38.75 | 2,997,463 | -0.31(-0.79%) |
Sep 29, 2006 | 39.11 | 39.23 | 38.94 | 39.06 | 1,709,559 | -0.46(-1.16%) |
Sep 28, 2006 | 39.59 | 39.63 | 39.30 | 39.51 | 3,935,826 | +0.24(+0.62%) |
Sep 27, 2006 | 39.03 | 39.34 | 38.92 | 39.27 | 2,334,881 | +0.39(+1.01%) |
Sep 26, 2006 | 38.77 | 38.91 | 38.60 | 38.88 | 1,856,954 | +0.42(+1.09%) |
Sep 25, 2006 | 38.19 | 38.58 | 37.73 | 38.46 | 2,052,256 | +0.08(+0.21%) |
Sep 22, 2006 | 38.62 | 38.62 | 38.07 | 38.38 | 2,510,031 | -0.30(-0.78%) |
Sep 21, 2006 | 38.92 | 39.03 | 38.56 | 38.68 | 2,464,659 | -0.01(-0.02%) |
Sep 20, 2006 | 38.58 | 38.96 | 38.51 | 38.69 | 3,326,473 | +0.92(+2.44%) |
Sep 19, 2006 | 38.10 | 38.11 | 37.48 | 37.76 | 2,462,125 | -0.70(-1.83%) |
Sep 18, 2006 | 38.32 | 38.58 | 38.12 | 38.47 | 941,784 | +0.09(+0.23%) |
Sep 15, 2006 | 38.60 | 38.63 | 38.21 | 38.38 | 2,175,065 | +0.02(+0.04%) |
Sep 14, 2006 | 38.15 | 38.38 | 38.03 | 38.36 | 1,069,916 | +0.13(+0.33%) |
Sep 13, 2006 | 38.07 | 38.40 | 38.06 | 38.24 | 2,201,553 | +0.43(+1.15%) |
Sep 12, 2006 | 37.42 | 37.94 | 37.32 | 37.80 | 3,058,677 | +1.18(+3.23%) |
Sep 11, 2006 | 36.26 | 36.83 | 35.99 | 36.62 | 2,751,466 | +0.10(+0.28%) |
Sep 08, 2006 | 36.19 | 37.24 | 36.07 | 36.52 | 1,100,713 | +0.02(+0.04%) |
Sep 07, 2006 | 36.55 | 36.82 | 36.25 | 36.50 | 1,299,564 | -0.47(-1.26%) |
Sep 06, 2006 | 37.27 | 37.31 | 36.90 | 36.97 | 2,151,999 | -1.03(-2.72%) |
Sep 05, 2006 | 37.79 | 38.07 | 37.71 | 38.00 | 1,542,772 | +0.43(+1.16%) |
Sep 01, 2006 | 37.66 | 37.68 | 37.34 | 37.57 | 1,464,449 | -0.10(-0.27%) |
Aug 31, 2006 | 37.99 | 37.99 | 37.51 | 37.67 | 1,808,034 | -0.41(-1.08%) |
Aug 30, 2006 | 37.93 | 38.13 | 37.83 | 38.08 | 1,172,700 | +0.43(+1.13%) |
Aug 29, 2006 | 37.65 | 37.69 | 37.08 | 37.65 | 1,551,517 | +0.25(+0.68%) |
Aug 28, 2006 | 37.07 | 37.47 | 36.99 | 37.40 | 1,769,505 | +0.73(+1.98%) |
Aug 25, 2006 | 36.59 | 36.78 | 36.50 | 36.67 | 770,435 | -0.05(-0.13%) |
Aug 24, 2006 | 37.11 | 37.21 | 36.63 | 36.72 | 1,717,416 | -0.03(-0.09%) |
Aug 23, 2006 | 36.99 | 37.21 | 36.67 | 36.75 | 1,564,191 | -0.41(-1.10%) |
Aug 22, 2006 | 37.08 | 37.36 | 36.87 | 37.16 | 1,251,403 | +0.28(+0.77%) |
Aug 21, 2006 | 37.05 | 37.08 | 36.82 | 36.88 | 1,551,771 | -0.65(-1.72%) |
Aug 18, 2006 | 37.67 | 37.68 | 36.92 | 37.53 | 1,660,258 | -0.13(-0.36%) |
Aug 17, 2006 | 37.78 | 37.91 | 37.37 | 37.66 | 2,092,939 | -0.13(-0.35%) |
Aug 16, 2006 | 37.68 | 37.87 | 37.33 | 37.79 | 4,770,391 | +1.33(+3.66%) |
Aug 15, 2006 | 36.00 | 36.54 | 35.70 | 36.46 | 3,583,496 | +1.81(+5.21%) |
Aug 14, 2006 | 34.86 | 35.10 | 34.63 | 34.65 | 1,358,243 | -0.13(-0.36%) |
Aug 11, 2006 | 34.71 | 35.02 | 34.56 | 34.78 | 1,826,537 | -0.32(-0.90%) |
Aug 10, 2006 | 34.61 | 35.24 | 34.61 | 35.10 | 2,652,357 | +0.00(+0.00%) |
Aug 09, 2006 | 35.34 | 35.66 | 35.08 | 35.10 | 2,259,218 | +0.19(+0.54%) |
Aug 08, 2006 | 34.87 | 35.25 | 34.71 | 34.91 | 2,399,897 | -0.57(-1.60%) |
Aug 07, 2006 | 35.55 | 35.59 | 35.15 | 35.48 | 1,732,245 | -0.38(-1.06%) |
Aug 04, 2006 | 36.20 | 36.35 | 35.54 | 35.85 | 2,936,883 | +0.29(+0.82%) |
Aug 03, 2006 | 35.25 | 35.74 | 35.14 | 35.56 | 2,124,370 | -0.32(-0.88%) |
Aug 02, 2006 | 35.82 | 36.06 | 35.82 | 35.88 | 1,529,972 | +0.11(+0.31%) |