Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 37.46 | 37.97 | 36.81 | 37.58 | 1,094,810 | +0.00(+0.00%) |
Oct 30, 2006 | 37.47 | 37.80 | 36.47 | 37.58 | 1,414,379 | +0.04(+0.10%) |
Oct 27, 2006 | 37.52 | 37.95 | 37.31 | 37.55 | 1,797,903 | -0.25(-0.66%) |
Oct 26, 2006 | 36.47 | 38.08 | 36.23 | 37.79 | 2,953,624 | -0.06(-0.15%) |
Oct 25, 2006 | 38.47 | 39.08 | 37.61 | 37.85 | 1,315,032 | -0.82(-2.12%) |
Oct 24, 2006 | 38.91 | 39.43 | 38.39 | 38.67 | 800,235 | -0.35(-0.90%) |
Oct 23, 2006 | 38.82 | 39.36 | 38.53 | 39.02 | 574,552 | +0.12(+0.32%) |
Oct 20, 2006 | 38.47 | 39.26 | 38.19 | 38.90 | 875,428 | +0.33(+0.86%) |
Oct 19, 2006 | 39.04 | 39.44 | 38.50 | 38.56 | 1,018,672 | -0.49(-1.24%) |
Oct 18, 2006 | 39.36 | 39.68 | 38.71 | 39.05 | 795,509 | -0.08(-0.19%) |
Oct 17, 2006 | 39.47 | 39.90 | 38.64 | 39.13 | 1,160,866 | -0.66(-1.65%) |
Oct 16, 2006 | 39.71 | 39.86 | 39.40 | 39.78 | 622,545 | -0.16(-0.41%) |
Oct 13, 2006 | 39.99 | 40.22 | 39.68 | 39.95 | 1,144,063 | -0.04(-0.10%) |
Oct 12, 2006 | 39.56 | 40.36 | 39.56 | 39.98 | 789,313 | +0.66(+1.67%) |
Oct 11, 2006 | 39.85 | 39.91 | 39.16 | 39.33 | 862,510 | -0.68(-1.69%) |
Oct 10, 2006 | 40.28 | 40.28 | 39.73 | 40.00 | 1,207,599 | -0.32(-0.80%) |
Oct 09, 2006 | 39.95 | 40.65 | 39.59 | 40.33 | 1,038,310 | -0.02(-0.05%) |
Oct 06, 2006 | 40.41 | 40.71 | 39.80 | 40.35 | 1,155,615 | -0.30(-0.75%) |
Oct 05, 2006 | 39.12 | 40.83 | 39.09 | 40.65 | 1,879,607 | +1.30(+3.29%) |
Oct 04, 2006 | 38.96 | 39.52 | 38.70 | 39.36 | 1,280,901 | +0.55(+1.42%) |
Oct 03, 2006 | 38.34 | 39.12 | 37.82 | 38.80 | 1,195,837 | +0.19(+0.49%) |
Oct 02, 2006 | 38.35 | 40.31 | 38.06 | 38.61 | 3,860,557 | +2.01(+5.49%) |
Sep 29, 2006 | 36.23 | 37.17 | 36.23 | 36.60 | 1,433,072 | +0.66(+1.83%) |
Sep 28, 2006 | 36.01 | 36.30 | 35.54 | 35.95 | 647,224 | +0.00(+0.00%) |
Sep 27, 2006 | 36.28 | 36.46 | 35.77 | 35.95 | 926,676 | -0.44(-1.20%) |
Sep 26, 2006 | 35.50 | 36.46 | 35.19 | 36.38 | 1,142,278 | +0.77(+2.17%) |
Sep 25, 2006 | 35.08 | 35.88 | 34.69 | 35.61 | 1,023,187 | +0.58(+1.66%) |
Sep 22, 2006 | 35.76 | 35.78 | 34.79 | 35.03 | 1,844,321 | -0.87(-2.41%) |
Sep 21, 2006 | 36.63 | 37.35 | 35.67 | 35.90 | 1,940,833 | -0.52(-1.44%) |
Sep 20, 2006 | 35.97 | 36.57 | 35.56 | 36.42 | 1,339,186 | +0.45(+1.24%) |
Sep 19, 2006 | 34.31 | 36.28 | 34.09 | 35.97 | 5,099,977 | +1.63(+4.74%) |
Sep 18, 2006 | 34.34 | 34.73 | 34.15 | 34.35 | 955,766 | -0.45(-1.29%) |
Sep 15, 2006 | 33.88 | 35.04 | 33.88 | 34.79 | 1,636,386 | +1.10(+3.28%) |
Sep 14, 2006 | 33.33 | 34.17 | 33.21 | 33.69 | 938,753 | +0.28(+0.83%) |
Sep 13, 2006 | 33.33 | 33.60 | 33.19 | 33.41 | 780,176 | -0.22(-0.65%) |
Sep 12, 2006 | 32.19 | 33.65 | 32.19 | 33.63 | 1,580,622 | +1.28(+3.94%) |
Sep 11, 2006 | 32.69 | 32.78 | 32.28 | 32.36 | 1,856,713 | -0.57(-1.74%) |
Sep 08, 2006 | 33.44 | 33.58 | 32.77 | 32.93 | 1,428,241 | -0.54(-1.62%) |
Sep 07, 2006 | 33.42 | 33.64 | 33.14 | 33.47 | 1,355,989 | -0.17(-0.51%) |
Sep 06, 2006 | 34.04 | 34.36 | 33.56 | 33.64 | 593,980 | -0.54(-1.59%) |
Sep 05, 2006 | 34.28 | 34.47 | 34.11 | 34.18 | 434,983 | +0.14(+0.42%) |
Sep 01, 2006 | 34.49 | 34.85 | 33.96 | 34.04 | 557,644 | -0.39(-1.13%) |
Aug 31, 2006 | 33.71 | 34.57 | 33.71 | 34.43 | 634,832 | +0.71(+2.12%) |
Aug 30, 2006 | 33.98 | 34.38 | 32.90 | 33.72 | 659,091 | -0.08(-0.23%) |
Aug 29, 2006 | 33.80 | 34.01 | 33.54 | 33.79 | 591,880 | +0.10(+0.28%) |
Aug 28, 2006 | 33.57 | 34.16 | 33.51 | 33.70 | 604,902 | +0.04(+0.11%) |
Aug 25, 2006 | 33.26 | 33.79 | 33.10 | 33.66 | 970,154 | +0.26(+0.77%) |
Aug 24, 2006 | 34.42 | 34.60 | 33.31 | 33.40 | 1,777,530 | -0.89(-2.58%) |
Aug 23, 2006 | 34.78 | 34.98 | 34.12 | 34.29 | 958,076 | -0.63(-1.80%) |
Aug 22, 2006 | 35.24 | 35.51 | 34.81 | 34.92 | 738,799 | -0.23(-0.65%) |
Aug 21, 2006 | 35.13 | 35.31 | 34.83 | 35.15 | 416,815 | -0.26(-0.73%) |
Aug 18, 2006 | 35.78 | 35.83 | 35.17 | 35.40 | 543,361 | -0.43(-1.20%) |
Aug 17, 2006 | 35.04 | 36.14 | 34.99 | 35.83 | 950,935 | +0.49(+1.37%) |
Aug 16, 2006 | 35.18 | 35.50 | 34.98 | 35.35 | 1,015,311 | +0.35(+1.01%) |
Aug 15, 2006 | 34.34 | 35.12 | 34.23 | 34.99 | 998,823 | +1.07(+3.14%) |
Aug 14, 2006 | 34.33 | 34.66 | 33.88 | 33.93 | 861,985 | -0.16(-0.47%) |
Aug 11, 2006 | 34.14 | 34.19 | 33.88 | 34.09 | 1,414,379 | +0.07(+0.20%) |
Aug 10, 2006 | 33.16 | 34.27 | 32.84 | 34.02 | 1,639,327 | +0.63(+1.88%) |
Aug 09, 2006 | 33.36 | 33.71 | 32.96 | 33.39 | 1,930,961 | +0.11(+0.34%) |
Aug 08, 2006 | 33.14 | 33.78 | 32.92 | 33.28 | 1,206,338 | +0.31(+0.95%) |
Aug 07, 2006 | 33.49 | 33.52 | 32.82 | 32.97 | 1,063,094 | -0.76(-2.26%) |
Aug 04, 2006 | 33.85 | 34.35 | 33.38 | 33.73 | 1,187,540 | +0.18(+0.54%) |
Aug 03, 2006 | 33.56 | 33.78 | 32.85 | 33.55 | 2,100,355 | -0.26(-0.76%) |
Aug 02, 2006 | 33.04 | 34.76 | 32.96 | 33.80 | 5,881,204 | +1.39(+4.29%) |