Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 35.49 | 35.65 | 35.02 | 35.32 | 868,587 | -0.15(-0.42%) |
Oct 30, 2006 | 35.45 | 35.77 | 35.32 | 35.47 | 954,449 | -0.09(-0.26%) |
Oct 27, 2006 | 35.92 | 35.92 | 35.53 | 35.56 | 892,813 | -0.41(-1.14%) |
Oct 26, 2006 | 36.85 | 36.86 | 35.56 | 35.98 | 1,966,703 | -0.88(-2.39%) |
Oct 25, 2006 | 37.75 | 37.75 | 36.84 | 36.86 | 1,145,493 | -0.89(-2.37%) |
Oct 24, 2006 | 37.81 | 37.82 | 37.61 | 37.75 | 416,738 | -0.12(-0.33%) |
Oct 23, 2006 | 37.50 | 37.91 | 37.50 | 37.87 | 349,275 | +0.27(+0.73%) |
Oct 20, 2006 | 37.79 | 37.81 | 37.45 | 37.60 | 419,651 | -0.16(-0.41%) |
Oct 19, 2006 | 37.98 | 38.02 | 37.64 | 37.76 | 229,374 | -0.31(-0.81%) |
Oct 18, 2006 | 38.08 | 38.15 | 37.94 | 38.06 | 320,603 | +0.15(+0.40%) |
Oct 17, 2006 | 37.89 | 37.98 | 37.55 | 37.91 | 406,771 | +0.01(+0.02%) |
Oct 16, 2006 | 38.06 | 38.09 | 37.80 | 37.91 | 237,347 | -0.08(-0.21%) |
Oct 13, 2006 | 37.65 | 38.02 | 37.65 | 37.98 | 549,517 | +0.30(+0.80%) |
Oct 12, 2006 | 37.72 | 37.83 | 37.68 | 37.68 | 394,199 | +0.03(+0.07%) |
Oct 11, 2006 | 37.63 | 37.76 | 37.43 | 37.66 | 446,483 | -0.07(-0.17%) |
Oct 10, 2006 | 37.71 | 37.88 | 37.61 | 37.72 | 198,709 | -0.02(-0.05%) |
Oct 09, 2006 | 37.57 | 37.77 | 37.55 | 37.74 | 256,053 | +0.01(+0.02%) |
Oct 06, 2006 | 38.23 | 38.24 | 37.73 | 37.74 | 215,728 | -0.48(-1.26%) |
Oct 05, 2006 | 38.00 | 38.27 | 37.98 | 38.22 | 404,778 | +0.12(+0.33%) |
Oct 04, 2006 | 37.59 | 38.16 | 37.39 | 38.10 | 522,379 | +0.44(+1.18%) |
Oct 03, 2006 | 37.54 | 37.83 | 37.47 | 37.65 | 491,867 | +0.11(+0.30%) |
Oct 02, 2006 | 37.72 | 37.72 | 37.27 | 37.54 | 564,083 | -0.17(-0.45%) |
Sep 29, 2006 | 37.95 | 38.25 | 37.71 | 37.71 | 274,758 | -0.37(-0.96%) |
Sep 28, 2006 | 38.19 | 38.30 | 37.97 | 38.08 | 261,572 | -0.13(-0.34%) |
Sep 27, 2006 | 38.10 | 38.38 | 38.07 | 38.21 | 785,332 | +0.03(+0.09%) |
Sep 26, 2006 | 37.99 | 38.18 | 37.91 | 38.17 | 361,694 | +0.16(+0.41%) |
Sep 25, 2006 | 37.62 | 38.02 | 37.46 | 38.02 | 379,480 | +0.50(+1.32%) |
Sep 22, 2006 | 37.63 | 37.65 | 37.35 | 37.52 | 251,300 | -0.14(-0.38%) |
Sep 21, 2006 | 38.04 | 38.10 | 37.64 | 37.66 | 348,661 | -0.35(-0.93%) |
Sep 20, 2006 | 37.83 | 38.15 | 37.81 | 38.02 | 423,331 | +0.32(+0.85%) |
Sep 19, 2006 | 38.07 | 38.11 | 37.47 | 37.70 | 613,454 | -0.40(-1.06%) |
Sep 18, 2006 | 38.27 | 38.45 | 37.97 | 38.10 | 317,690 | -0.35(-0.92%) |
Sep 15, 2006 | 38.61 | 38.69 | 38.30 | 38.45 | 978,828 | -0.03(-0.07%) |
Sep 14, 2006 | 38.38 | 38.59 | 38.36 | 38.48 | 608,088 | +0.03(+0.08%) |
Sep 13, 2006 | 38.45 | 38.54 | 38.28 | 38.45 | 402,478 | +0.05(+0.12%) |
Sep 12, 2006 | 38.43 | 38.48 | 38.23 | 38.40 | 673,558 | +0.07(+0.17%) |
Sep 11, 2006 | 37.83 | 38.34 | 37.71 | 38.34 | 496,620 | +0.46(+1.21%) |
Sep 08, 2006 | 37.81 | 37.95 | 37.68 | 37.88 | 991,554 | +0.07(+0.17%) |
Sep 07, 2006 | 38.22 | 38.30 | 37.79 | 37.81 | 364,454 | -0.46(-1.19%) |
Sep 06, 2006 | 38.68 | 38.68 | 38.23 | 38.27 | 218,335 | -0.50(-1.28%) |
Sep 05, 2006 | 38.40 | 38.84 | 38.36 | 38.77 | 393,892 | +0.37(+0.95%) |
Sep 01, 2006 | 38.55 | 38.55 | 38.32 | 38.40 | 163,138 | -0.05(-0.14%) |
Aug 31, 2006 | 38.98 | 39.01 | 38.34 | 38.45 | 221,401 | +0.03(+0.08%) |
Aug 30, 2006 | 38.38 | 38.57 | 38.33 | 38.42 | 200,702 | -0.07(-0.19%) |
Aug 29, 2006 | 38.58 | 38.58 | 38.25 | 38.49 | 226,001 | -0.05(-0.12%) |
Aug 28, 2006 | 38.20 | 38.54 | 38.20 | 38.54 | 268,625 | +0.29(+0.77%) |
Aug 25, 2006 | 38.17 | 38.36 | 38.00 | 38.25 | 233,207 | -0.02(-0.05%) |
Aug 24, 2006 | 38.24 | 38.29 | 38.02 | 38.27 | 222,628 | +0.12(+0.33%) |
Aug 23, 2006 | 38.38 | 38.38 | 37.89 | 38.14 | 215,268 | -0.17(-0.44%) |
Aug 22, 2006 | 38.32 | 38.40 | 38.19 | 38.31 | 302,970 | +0.05(+0.14%) |
Aug 21, 2006 | 38.22 | 38.38 | 38.13 | 38.26 | 173,257 | -0.12(-0.31%) |
Aug 18, 2006 | 38.32 | 38.44 | 38.21 | 38.38 | 171,111 | +0.03(+0.09%) |
Aug 17, 2006 | 38.35 | 38.50 | 38.22 | 38.34 | 336,702 | -0.07(-0.19%) |
Aug 16, 2006 | 38.29 | 38.47 | 38.06 | 38.42 | 346,975 | +0.29(+0.75%) |
Aug 15, 2006 | 37.54 | 38.14 | 37.54 | 38.13 | 319,223 | +0.75(+2.01%) |
Aug 14, 2006 | 37.47 | 37.78 | 37.31 | 37.38 | 221,861 | +0.07(+0.19%) |
Aug 11, 2006 | 37.34 | 37.41 | 36.99 | 37.31 | 308,337 | -0.03(-0.07%) |
Aug 10, 2006 | 37.20 | 37.43 | 37.05 | 37.33 | 406,005 | +0.05(+0.14%) |
Aug 09, 2006 | 37.93 | 38.15 | 37.27 | 37.28 | 185,983 | -0.59(-1.55%) |
Aug 08, 2006 | 38.13 | 38.32 | 37.74 | 37.87 | 254,826 | -0.20(-0.53%) |
Aug 07, 2006 | 38.35 | 38.38 | 37.99 | 38.07 | 209,289 | -0.38(-0.98%) |
Aug 04, 2006 | 38.35 | 38.79 | 38.27 | 38.45 | 438,970 | +0.12(+0.32%) |
Aug 03, 2006 | 38.26 | 38.51 | 38.08 | 38.32 | 480,521 | +0.02(+0.05%) |
Aug 02, 2006 | 38.19 | 38.49 | 38.10 | 38.30 | 237,040 | +0.18(+0.48%) |