Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 37.33 | 37.53 | 36.91 | 37.37 | 573,297 | +0.09(+0.24%) |
Oct 30, 2006 | 36.92 | 37.56 | 36.90 | 37.28 | 434,063 | +0.21(+0.56%) |
Oct 27, 2006 | 36.86 | 37.57 | 36.75 | 37.07 | 574,633 | +0.22(+0.59%) |
Oct 26, 2006 | 37.22 | 37.29 | 36.09 | 36.86 | 1,105,303 | -0.54(-1.44%) |
Oct 25, 2006 | 37.75 | 37.82 | 37.06 | 37.40 | 549,368 | -0.27(-0.72%) |
Oct 24, 2006 | 37.29 | 37.70 | 37.29 | 37.66 | 419,817 | +0.31(+0.82%) |
Oct 23, 2006 | 37.33 | 37.49 | 37.20 | 37.36 | 547,031 | +0.03(+0.07%) |
Oct 20, 2006 | 37.85 | 37.85 | 37.28 | 37.33 | 559,273 | -0.40(-1.07%) |
Oct 19, 2006 | 37.51 | 37.99 | 37.39 | 37.74 | 394,329 | +0.16(+0.43%) |
Oct 18, 2006 | 37.81 | 38.27 | 37.39 | 37.57 | 849,651 | -0.12(-0.31%) |
Oct 17, 2006 | 38.36 | 38.36 | 37.57 | 37.69 | 613,476 | -0.79(-2.05%) |
Oct 16, 2006 | 38.26 | 38.68 | 38.26 | 38.48 | 375,297 | +0.22(+0.59%) |
Oct 13, 2006 | 38.03 | 38.40 | 37.93 | 38.26 | 520,319 | +0.10(+0.26%) |
Oct 12, 2006 | 37.74 | 38.16 | 37.61 | 38.16 | 394,886 | +0.56(+1.48%) |
Oct 11, 2006 | 37.18 | 37.66 | 36.99 | 37.60 | 392,103 | +0.31(+0.82%) |
Oct 10, 2006 | 37.15 | 37.35 | 36.84 | 37.30 | 202,451 | +0.25(+0.68%) |
Oct 09, 2006 | 36.98 | 37.31 | 36.97 | 37.04 | 260,215 | -0.16(-0.43%) |
Oct 06, 2006 | 37.17 | 37.47 | 36.66 | 37.21 | 332,559 | -0.06(-0.17%) |
Oct 05, 2006 | 36.30 | 37.31 | 36.30 | 37.27 | 460,997 | +0.93(+2.57%) |
Oct 04, 2006 | 36.25 | 36.39 | 35.90 | 36.33 | 531,560 | +0.04(+0.10%) |
Oct 03, 2006 | 35.95 | 36.51 | 35.64 | 36.30 | 429,166 | +0.19(+0.52%) |
Oct 02, 2006 | 36.34 | 36.49 | 36.01 | 36.11 | 283,031 | -0.23(-0.64%) |
Sep 29, 2006 | 36.69 | 36.84 | 36.33 | 36.34 | 418,592 | -0.31(-0.86%) |
Sep 28, 2006 | 36.79 | 36.89 | 36.51 | 36.66 | 472,349 | -0.13(-0.37%) |
Sep 27, 2006 | 37.06 | 37.48 | 36.70 | 36.79 | 447,975 | -0.38(-1.02%) |
Sep 26, 2006 | 36.33 | 37.27 | 36.21 | 37.17 | 471,236 | +0.79(+2.17%) |
Sep 25, 2006 | 37.09 | 37.09 | 35.76 | 36.38 | 588,990 | +0.08(+0.22%) |
Sep 22, 2006 | 36.60 | 36.81 | 36.08 | 36.30 | 273,014 | -0.30(-0.81%) |
Sep 21, 2006 | 37.06 | 37.31 | 36.56 | 36.60 | 459,661 | -0.47(-1.26%) |
Sep 20, 2006 | 36.51 | 37.31 | 36.51 | 37.06 | 418,592 | +0.66(+1.80%) |
Sep 19, 2006 | 36.77 | 36.87 | 36.26 | 36.41 | 416,032 | -0.54(-1.46%) |
Sep 18, 2006 | 37.14 | 37.38 | 36.82 | 36.95 | 448,198 | +0.08(+0.22%) |
Sep 15, 2006 | 37.51 | 37.52 | 36.76 | 36.86 | 732,120 | +0.05(+0.15%) |
Sep 14, 2006 | 36.40 | 36.86 | 36.32 | 36.81 | 544,916 | +0.28(+0.76%) |
Sep 13, 2006 | 36.41 | 36.66 | 36.16 | 36.53 | 347,584 | +0.07(+0.20%) |
Sep 12, 2006 | 35.89 | 36.56 | 35.89 | 36.46 | 742,804 | +0.67(+1.88%) |
Sep 11, 2006 | 35.76 | 35.91 | 34.77 | 35.79 | 631,951 | -0.15(-0.43%) |
Sep 08, 2006 | 35.64 | 36.03 | 35.64 | 35.94 | 533,230 | +0.42(+1.19%) |
Sep 07, 2006 | 35.49 | 35.73 | 35.27 | 35.52 | 364,724 | -0.13(-0.38%) |
Sep 06, 2006 | 36.04 | 36.05 | 35.56 | 35.65 | 806,022 | -0.50(-1.39%) |
Sep 05, 2006 | 36.34 | 36.34 | 36.11 | 36.16 | 432,059 | -0.13(-0.35%) |
Sep 01, 2006 | 36.51 | 36.53 | 35.90 | 36.28 | 436,400 | +0.04(+0.10%) |
Aug 31, 2006 | 35.94 | 36.32 | 35.74 | 36.24 | 411,581 | +0.45(+1.25%) |
Aug 30, 2006 | 35.89 | 35.97 | 35.67 | 35.80 | 454,542 | -0.21(-0.57%) |
Aug 29, 2006 | 35.83 | 36.09 | 35.53 | 36.00 | 370,845 | +0.31(+0.88%) |
Aug 28, 2006 | 35.80 | 35.80 | 35.22 | 35.69 | 426,383 | -0.04(-0.13%) |
Aug 25, 2006 | 34.93 | 35.80 | 34.93 | 35.73 | 390,656 | +0.80(+2.29%) |
Aug 24, 2006 | 34.75 | 35.04 | 34.64 | 34.93 | 346,582 | +0.16(+0.47%) |
Aug 23, 2006 | 35.16 | 35.27 | 34.68 | 34.77 | 456,656 | -0.59(-1.68%) |
Aug 22, 2006 | 35.18 | 35.39 | 35.07 | 35.36 | 265,557 | +0.08(+0.23%) |
Aug 21, 2006 | 35.45 | 35.57 | 35.10 | 35.28 | 317,533 | -0.24(-0.68%) |
Aug 18, 2006 | 35.62 | 35.83 | 35.35 | 35.53 | 290,265 | -0.05(-0.15%) |
Aug 17, 2006 | 35.68 | 35.79 | 35.44 | 35.58 | 318,313 | -0.10(-0.28%) |
Aug 16, 2006 | 34.95 | 35.68 | 34.95 | 35.68 | 344,245 | +0.73(+2.08%) |
Aug 15, 2006 | 34.73 | 35.09 | 34.50 | 34.95 | 359,048 | +0.50(+1.46%) |
Aug 14, 2006 | 34.59 | 35.03 | 34.38 | 34.45 | 326,994 | +0.10(+0.29%) |
Aug 11, 2006 | 34.91 | 35.09 | 34.32 | 34.35 | 299,837 | -0.59(-1.70%) |
Aug 10, 2006 | 34.14 | 35.01 | 34.05 | 34.94 | 613,698 | +0.80(+2.34%) |
Aug 09, 2006 | 34.85 | 35.03 | 34.14 | 34.14 | 461,887 | -0.62(-1.78%) |
Aug 08, 2006 | 34.91 | 35.40 | 34.51 | 34.76 | 553,375 | -0.13(-0.39%) |
Aug 07, 2006 | 34.76 | 35.12 | 34.49 | 34.90 | 435,955 | -0.02(-0.05%) |
Aug 04, 2006 | 35.24 | 35.42 | 34.59 | 34.92 | 729,226 | -0.33(-0.94%) |
Aug 03, 2006 | 34.21 | 35.33 | 34.01 | 35.25 | 691,830 | +1.04(+3.05%) |
Aug 02, 2006 | 34.00 | 34.61 | 33.79 | 34.21 | 851,876 | +0.43(+1.28%) |