Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 38.94 | 38.94 | 38.51 | 38.67 | 1,117,899 | +0.14(+0.36%) |
Oct 30, 2006 | 38.41 | 38.67 | 38.24 | 38.53 | 1,032,538 | -0.02(-0.04%) |
Oct 27, 2006 | 38.63 | 38.69 | 38.40 | 38.55 | 2,757,330 | -0.44(-1.14%) |
Oct 26, 2006 | 38.95 | 39.09 | 38.83 | 38.99 | 3,002,629 | +0.05(+0.14%) |
Oct 25, 2006 | 38.66 | 38.98 | 38.54 | 38.94 | 2,219,239 | +0.14(+0.36%) |
Oct 24, 2006 | 38.80 | 38.95 | 38.68 | 38.80 | 1,298,375 | +0.00(+0.00%) |
Oct 23, 2006 | 38.29 | 39.02 | 38.29 | 38.80 | 3,213,270 | +0.24(+0.63%) |
Oct 20, 2006 | 38.49 | 38.59 | 38.30 | 38.56 | 2,661,829 | -0.44(-1.14%) |
Oct 19, 2006 | 39.40 | 39.47 | 38.94 | 39.00 | 5,368,329 | -1.33(-3.30%) |
Oct 18, 2006 | 40.42 | 40.47 | 39.91 | 40.33 | 2,780,563 | +0.13(+0.33%) |
Oct 17, 2006 | 40.27 | 40.28 | 39.73 | 40.20 | 1,239,328 | -0.37(-0.90%) |
Oct 16, 2006 | 40.26 | 40.60 | 40.17 | 40.57 | 1,472,689 | +0.30(+0.75%) |
Oct 13, 2006 | 40.28 | 40.39 | 40.06 | 40.26 | 1,554,841 | +0.44(+1.10%) |
Oct 12, 2006 | 39.58 | 39.88 | 39.47 | 39.83 | 1,291,443 | +0.35(+0.89%) |
Oct 11, 2006 | 39.25 | 39.75 | 39.22 | 39.47 | 1,590,012 | +0.06(+0.16%) |
Oct 10, 2006 | 39.60 | 39.61 | 39.28 | 39.41 | 1,204,157 | -0.34(-0.84%) |
Oct 09, 2006 | 39.44 | 39.86 | 39.39 | 39.75 | 1,078,877 | +0.10(+0.26%) |
Oct 06, 2006 | 39.29 | 39.76 | 39.22 | 39.65 | 2,634,488 | +0.04(+0.10%) |
Oct 05, 2006 | 39.62 | 39.75 | 39.39 | 39.61 | 3,515,304 | -0.05(-0.12%) |
Oct 04, 2006 | 38.49 | 39.74 | 38.45 | 39.65 | 3,274,755 | +1.26(+3.29%) |
Oct 03, 2006 | 38.17 | 38.54 | 37.96 | 38.39 | 2,576,084 | +0.13(+0.35%) |
Oct 02, 2006 | 38.20 | 38.45 | 38.06 | 38.26 | 3,035,874 | -0.30(-0.79%) |
Sep 29, 2006 | 38.62 | 38.73 | 38.45 | 38.56 | 1,731,466 | -0.45(-1.16%) |
Sep 28, 2006 | 39.09 | 39.13 | 38.80 | 39.01 | 3,986,262 | +0.24(+0.62%) |
Sep 27, 2006 | 38.54 | 38.84 | 38.42 | 38.77 | 2,364,801 | +0.39(+1.01%) |
Sep 26, 2006 | 38.27 | 38.41 | 38.11 | 38.38 | 1,880,750 | +0.41(+1.09%) |
Sep 25, 2006 | 37.71 | 38.10 | 37.25 | 37.97 | 2,078,555 | +0.08(+0.21%) |
Sep 22, 2006 | 38.13 | 38.13 | 37.59 | 37.89 | 2,542,196 | -0.30(-0.78%) |
Sep 21, 2006 | 38.43 | 38.54 | 38.07 | 38.19 | 2,496,243 | -0.01(-0.02%) |
Sep 20, 2006 | 38.09 | 38.47 | 38.03 | 38.20 | 3,369,100 | +0.91(+2.44%) |
Sep 19, 2006 | 37.62 | 37.63 | 37.00 | 37.29 | 2,493,676 | -0.69(-1.83%) |
Sep 18, 2006 | 37.83 | 38.10 | 37.64 | 37.98 | 953,853 | +0.09(+0.23%) |
Sep 15, 2006 | 38.11 | 38.14 | 37.73 | 37.89 | 2,202,937 | +0.02(+0.04%) |
Sep 14, 2006 | 37.67 | 37.89 | 37.55 | 37.88 | 1,083,626 | +0.12(+0.33%) |
Sep 13, 2006 | 37.59 | 37.92 | 37.57 | 37.75 | 2,229,765 | +0.43(+1.15%) |
Sep 12, 2006 | 36.94 | 37.46 | 36.85 | 37.32 | 3,097,873 | +1.17(+3.23%) |
Sep 11, 2006 | 35.80 | 36.37 | 35.53 | 36.16 | 2,786,725 | +0.10(+0.28%) |
Sep 08, 2006 | 35.74 | 36.77 | 35.62 | 36.05 | 1,114,818 | +0.02(+0.04%) |
Sep 07, 2006 | 36.09 | 36.35 | 35.79 | 36.04 | 1,316,217 | -0.46(-1.26%) |
Sep 06, 2006 | 36.80 | 36.84 | 36.44 | 36.50 | 2,179,576 | -1.02(-2.72%) |
Sep 05, 2006 | 37.32 | 37.59 | 37.23 | 37.52 | 1,562,542 | +0.43(+1.16%) |
Sep 01, 2006 | 37.18 | 37.20 | 36.87 | 37.09 | 1,483,215 | -0.10(-0.27%) |
Aug 31, 2006 | 37.51 | 37.51 | 37.04 | 37.19 | 1,831,203 | -0.41(-1.08%) |
Aug 30, 2006 | 37.45 | 37.64 | 37.36 | 37.60 | 1,187,727 | +0.42(+1.13%) |
Aug 29, 2006 | 37.18 | 37.22 | 36.62 | 37.18 | 1,571,399 | +0.25(+0.68%) |
Aug 28, 2006 | 36.60 | 37.00 | 36.52 | 36.93 | 1,792,181 | +0.72(+1.98%) |
Aug 25, 2006 | 36.12 | 36.32 | 36.04 | 36.21 | 780,308 | -0.05(-0.13%) |
Aug 24, 2006 | 36.64 | 36.74 | 36.16 | 36.26 | 1,739,424 | -0.03(-0.09%) |
Aug 23, 2006 | 36.52 | 36.74 | 36.21 | 36.29 | 1,584,235 | -0.41(-1.10%) |
Aug 22, 2006 | 36.61 | 36.89 | 36.41 | 36.69 | 1,267,440 | +0.28(+0.77%) |
Aug 21, 2006 | 36.58 | 36.62 | 36.35 | 36.41 | 1,571,656 | -0.64(-1.72%) |
Aug 18, 2006 | 37.19 | 37.20 | 36.45 | 37.05 | 1,681,533 | -0.13(-0.36%) |
Aug 17, 2006 | 37.30 | 37.43 | 36.90 | 37.18 | 2,119,759 | -0.13(-0.35%) |
Aug 16, 2006 | 37.20 | 37.39 | 36.86 | 37.32 | 4,831,521 | +1.32(+3.66%) |
Aug 15, 2006 | 35.55 | 36.08 | 35.25 | 36.00 | 3,629,417 | +1.78(+5.21%) |
Aug 14, 2006 | 34.42 | 34.65 | 34.19 | 34.22 | 1,375,648 | -0.12(-0.36%) |
Aug 11, 2006 | 34.27 | 34.57 | 34.12 | 34.34 | 1,849,943 | -0.31(-0.90%) |
Aug 10, 2006 | 34.18 | 34.79 | 34.18 | 34.65 | 2,686,346 | +0.00(+0.00%) |
Aug 09, 2006 | 34.89 | 35.21 | 34.64 | 34.65 | 2,288,169 | +0.19(+0.54%) |
Aug 08, 2006 | 34.43 | 34.81 | 34.27 | 34.47 | 2,430,650 | -0.56(-1.60%) |
Aug 07, 2006 | 35.10 | 35.14 | 34.71 | 35.03 | 1,754,443 | -0.37(-1.06%) |
Aug 04, 2006 | 35.74 | 35.89 | 35.09 | 35.40 | 2,974,517 | +0.29(+0.82%) |
Aug 03, 2006 | 34.81 | 35.29 | 34.69 | 35.11 | 2,151,593 | -0.31(-0.88%) |
Aug 02, 2006 | 35.37 | 35.60 | 35.37 | 35.42 | 1,549,578 | +0.11(+0.31%) |