Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 33.35 | 33.79 | 32.65 | 33.70 | 622,500 | +0.35(+1.05%) |
Oct 30, 2006 | 33.79 | 34.01 | 33.23 | 33.35 | 590,100 | -0.05(-0.15%) |
Oct 27, 2006 | 34.33 | 34.33 | 33.29 | 33.40 | 778,100 | -1.04(-3.02%) |
Oct 26, 2006 | 34.25 | 35.38 | 34.23 | 34.44 | 1,838,000 | -3.13(-8.33%) |
Oct 25, 2006 | 36.10 | 37.82 | 35.78 | 37.57 | 557,100 | +1.14(+3.13%) |
Oct 24, 2006 | 35.43 | 36.48 | 35.01 | 36.43 | 427,700 | +1.02(+2.88%) |
Oct 23, 2006 | 35.58 | 36.34 | 35.06 | 35.41 | 484,200 | -0.42(-1.17%) |
Oct 20, 2006 | 36.56 | 36.57 | 35.62 | 35.83 | 350,300 | -0.50(-1.38%) |
Oct 19, 2006 | 35.97 | 36.50 | 35.69 | 36.33 | 635,900 | +0.57(+1.59%) |
Oct 18, 2006 | 36.50 | 36.95 | 35.64 | 35.76 | 492,600 | -0.67(-1.84%) |
Oct 17, 2006 | 36.64 | 36.67 | 35.90 | 36.43 | 409,900 | -0.21(-0.57%) |
Oct 16, 2006 | 35.79 | 36.77 | 35.79 | 36.64 | 464,700 | +0.85(+2.37%) |
Oct 13, 2006 | 34.96 | 35.96 | 34.78 | 35.79 | 613,300 | +1.43(+4.16%) |
Oct 12, 2006 | 33.01 | 34.39 | 32.71 | 34.36 | 451,500 | +1.35(+4.09%) |
Oct 11, 2006 | 33.31 | 33.38 | 32.54 | 33.01 | 615,800 | -0.30(-0.90%) |
Oct 10, 2006 | 32.90 | 33.48 | 32.16 | 33.31 | 623,300 | +0.39(+1.18%) |
Oct 09, 2006 | 33.45 | 33.86 | 32.85 | 32.92 | 453,400 | -0.36(-1.08%) |
Oct 06, 2006 | 33.37 | 33.51 | 32.82 | 33.28 | 793,800 | -0.34(-1.01%) |
Oct 05, 2006 | 33.10 | 33.87 | 33.10 | 33.62 | 821,500 | +0.72(+2.19%) |
Oct 04, 2006 | 32.85 | 33.33 | 32.18 | 32.90 | 624,900 | -0.04(-0.12%) |
Oct 03, 2006 | 34.15 | 34.15 | 32.67 | 32.94 | 765,900 | -1.35(-3.94%) |
Oct 02, 2006 | 36.02 | 36.02 | 34.28 | 34.29 | 608,900 | -1.74(-4.83%) |
Sep 29, 2006 | 35.95 | 36.50 | 35.69 | 36.03 | 279,800 | +0.08(+0.22%) |
Sep 28, 2006 | 35.70 | 36.31 | 35.47 | 35.95 | 325,100 | +0.37(+1.04%) |
Sep 27, 2006 | 35.46 | 36.05 | 34.92 | 35.58 | 354,200 | +0.51(+1.45%) |
Sep 26, 2006 | 34.65 | 35.35 | 34.21 | 35.07 | 1,016,200 | +0.42(+1.21%) |
Sep 25, 2006 | 34.80 | 34.96 | 34.25 | 34.65 | 595,600 | -0.19(-0.55%) |
Sep 22, 2006 | 35.47 | 35.78 | 34.44 | 34.84 | 605,300 | -0.93(-2.60%) |
Sep 21, 2006 | 36.00 | 36.48 | 35.44 | 35.77 | 789,500 | -0.28(-0.78%) |
Sep 20, 2006 | 37.18 | 37.42 | 35.86 | 36.05 | 487,500 | -1.13(-3.04%) |
Sep 19, 2006 | 38.25 | 38.45 | 36.80 | 37.18 | 426,000 | -0.97(-2.54%) |
Sep 18, 2006 | 38.08 | 38.68 | 37.87 | 38.15 | 358,600 | +0.21(+0.55%) |
Sep 15, 2006 | 38.02 | 38.30 | 37.57 | 37.94 | 254,400 | +0.12(+0.32%) |
Sep 14, 2006 | 38.81 | 39.13 | 37.60 | 37.82 | 171,300 | -0.98(-2.53%) |
Sep 13, 2006 | 38.00 | 39.34 | 37.97 | 38.80 | 258,400 | +0.80(+2.11%) |
Sep 12, 2006 | 38.50 | 39.05 | 37.66 | 38.00 | 306,300 | -0.55(-1.43%) |
Sep 11, 2006 | 39.67 | 39.93 | 38.50 | 38.55 | 487,300 | -1.11(-2.80%) |
Sep 08, 2006 | 40.22 | 40.53 | 39.64 | 39.66 | 373,800 | -0.57(-1.42%) |
Sep 07, 2006 | 39.00 | 40.25 | 38.63 | 40.23 | 265,000 | +1.01(+2.58%) |
Sep 06, 2006 | 40.74 | 40.74 | 39.22 | 39.22 | 200,500 | -1.51(-3.71%) |
Sep 05, 2006 | 40.12 | 40.87 | 39.95 | 40.73 | 161,400 | +0.60(+1.50%) |
Sep 01, 2006 | 39.94 | 40.65 | 39.87 | 40.13 | 185,800 | +0.19(+0.48%) |
Aug 31, 2006 | 40.01 | 40.81 | 39.66 | 39.94 | 335,800 | -0.06(-0.15%) |
Aug 30, 2006 | 40.20 | 40.36 | 39.57 | 40.00 | 204,500 | -0.20(-0.50%) |
Aug 29, 2006 | 39.44 | 40.40 | 39.20 | 40.20 | 213,000 | +0.76(+1.93%) |
Aug 28, 2006 | 39.99 | 40.46 | 39.42 | 39.44 | 174,800 | -0.90(-2.23%) |
Aug 25, 2006 | 40.21 | 41.05 | 40.11 | 40.34 | 177,200 | +0.32(+0.80%) |
Aug 24, 2006 | 40.33 | 40.51 | 39.96 | 40.02 | 226,300 | -0.35(-0.87%) |
Aug 23, 2006 | 40.70 | 40.89 | 39.90 | 40.37 | 205,400 | -0.23(-0.57%) |
Aug 22, 2006 | 40.80 | 40.92 | 40.32 | 40.60 | 176,000 | -0.01(-0.02%) |
Aug 21, 2006 | 40.44 | 40.89 | 40.25 | 40.61 | 238,100 | +0.47(+1.17%) |
Aug 18, 2006 | 39.43 | 40.30 | 39.42 | 40.14 | 258,800 | +0.91(+2.32%) |
Aug 17, 2006 | 39.20 | 39.70 | 38.90 | 39.23 | 316,900 | -0.31(-0.78%) |
Aug 16, 2006 | 39.15 | 40.11 | 39.08 | 39.54 | 380,500 | +0.61(+1.57%) |
Aug 15, 2006 | 38.19 | 39.24 | 38.03 | 38.93 | 357,700 | +0.99(+2.61%) |
Aug 14, 2006 | 38.47 | 38.58 | 37.73 | 37.94 | 211,800 | -0.52(-1.35%) |
Aug 11, 2006 | 38.06 | 38.67 | 37.81 | 38.46 | 267,000 | +0.21(+0.55%) |
Aug 10, 2006 | 38.10 | 38.56 | 37.73 | 38.25 | 247,800 | -0.22(-0.57%) |
Aug 09, 2006 | 39.00 | 39.71 | 38.25 | 38.47 | 310,500 | -0.33(-0.85%) |
Aug 08, 2006 | 39.31 | 40.00 | 38.45 | 38.80 | 356,300 | -0.51(-1.30%) |
Aug 07, 2006 | 39.32 | 39.98 | 38.60 | 39.31 | 456,400 | +0.41(+1.05%) |
Aug 04, 2006 | 40.21 | 40.42 | 38.25 | 38.90 | 460,600 | -0.80(-2.02%) |
Aug 03, 2006 | 40.50 | 40.51 | 38.58 | 39.70 | 631,100 | -0.98(-2.41%) |
Aug 02, 2006 | 39.75 | 41.37 | 39.75 | 40.68 | 892,300 | +1.70(+4.36%) |