Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 40.75 | 42.48 | 40.75 | 42.25 | 156,330 | +1.15(+2.80%) |
Oct 30, 2006 | 41.00 | 41.60 | 40.87 | 41.10 | 112,333 | +0.60(+1.48%) |
Oct 27, 2006 | 41.00 | 41.00 | 40.17 | 40.50 | 91,151 | -0.23(-0.56%) |
Oct 26, 2006 | 40.74 | 41.00 | 40.54 | 40.73 | 96,912 | +0.28(+0.69%) |
Oct 25, 2006 | 40.25 | 40.86 | 40.25 | 40.45 | 129,462 | -0.35(-0.86%) |
Oct 24, 2006 | 40.25 | 41.00 | 40.14 | 40.80 | 170,629 | +0.55(+1.37%) |
Oct 23, 2006 | 39.25 | 40.43 | 38.11 | 40.25 | 131,177 | +0.30(+0.75%) |
Oct 20, 2006 | 39.50 | 40.20 | 39.48 | 39.95 | 199,301 | +0.34(+0.86%) |
Oct 19, 2006 | 39.00 | 40.00 | 39.00 | 39.61 | 49,204 | -0.12(-0.30%) |
Oct 18, 2006 | 39.50 | 40.25 | 39.49 | 39.73 | 173,417 | +0.23(+0.58%) |
Oct 17, 2006 | 39.61 | 39.95 | 39.50 | 39.50 | 115,551 | -0.35(-0.88%) |
Oct 16, 2006 | 39.94 | 39.95 | 39.38 | 39.85 | 142,804 | +0.20(+0.50%) |
Oct 13, 2006 | 39.49 | 39.99 | 39.35 | 39.65 | 105,297 | -0.04(-0.10%) |
Oct 12, 2006 | 40.30 | 40.47 | 39.54 | 39.69 | 141,637 | -1.06(-2.60%) |
Oct 11, 2006 | 41.65 | 41.75 | 39.73 | 40.75 | 227,147 | -0.99(-2.37%) |
Oct 10, 2006 | 42.24 | 42.50 | 41.48 | 41.74 | 156,986 | -0.37(-0.88%) |
Oct 09, 2006 | 42.61 | 42.75 | 41.87 | 42.11 | 40,456 | +0.00(+0.00%) |
Oct 06, 2006 | 42.61 | 42.75 | 41.87 | 42.11 | 40,456 | -0.40(-0.94%) |
Oct 05, 2006 | 42.33 | 43.25 | 42.12 | 42.51 | 36,686 | +0.44(+1.05%) |
Oct 04, 2006 | 42.34 | 42.35 | 42.05 | 42.07 | 89,733 | -0.21(-0.50%) |
Oct 03, 2006 | 42.50 | 43.00 | 41.92 | 42.28 | 105,412 | -0.03(-0.07%) |
Oct 02, 2006 | 43.00 | 43.00 | 42.03 | 42.31 | 66,594 | -0.31(-0.73%) |
Sep 29, 2006 | 43.15 | 43.15 | 42.61 | 42.62 | 60,268 | -0.28(-0.65%) |
Sep 28, 2006 | 43.00 | 43.69 | 42.52 | 42.90 | 29,761 | +0.40(+0.94%) |
Sep 27, 2006 | 42.00 | 43.66 | 42.00 | 42.50 | 175,198 | +0.30(+0.71%) |
Sep 26, 2006 | 42.31 | 42.69 | 42.00 | 42.20 | 158,788 | -0.31(-0.73%) |
Sep 25, 2006 | 42.23 | 42.84 | 41.83 | 42.51 | 97,300 | +0.10(+0.24%) |
Sep 22, 2006 | 43.70 | 43.70 | 42.26 | 42.41 | 76,329 | -1.29(-2.95%) |
Sep 21, 2006 | 41.83 | 44.94 | 41.83 | 43.70 | 435,483 | +1.87(+4.47%) |
Sep 20, 2006 | 42.64 | 42.64 | 41.75 | 41.83 | 29,206 | +0.03(+0.07%) |
Sep 19, 2006 | 41.50 | 42.00 | 41.00 | 41.80 | 47,107 | +0.31(+0.75%) |
Sep 18, 2006 | 41.20 | 41.84 | 40.72 | 41.49 | 75,329 | -1.01(-2.38%) |
Sep 15, 2006 | 40.49 | 42.52 | 40.14 | 42.50 | 53,728 | +2.14(+5.30%) |
Sep 14, 2006 | 40.22 | 40.63 | 39.72 | 40.36 | 72,557 | +0.23(+0.57%) |
Sep 13, 2006 | 40.03 | 40.48 | 39.90 | 40.13 | 90,290 | +0.17(+0.43%) |
Sep 12, 2006 | 39.84 | 40.21 | 39.68 | 39.96 | 115,574 | +0.17(+0.43%) |
Sep 11, 2006 | 39.50 | 40.50 | 39.00 | 39.79 | 176,985 | +0.54(+1.38%) |
Sep 08, 2006 | 39.00 | 39.25 | 38.71 | 39.25 | 105,036 | +0.15(+0.38%) |
Sep 06, 2006 | 39.25 | 39.25 | 39.00 | 39.10 | 166,062 | -0.15(-0.38%) |
Sep 05, 2006 | 38.65 | 39.79 | 38.65 | 39.25 | 80,192 | +0.63(+1.63%) |
Sep 01, 2006 | 38.41 | 39.23 | 38.41 | 38.62 | 25,076 | -0.01(-0.03%) |
Aug 31, 2006 | 39.31 | 39.70 | 38.16 | 38.63 | 195,616 | -0.67(-1.70%) |
Aug 30, 2006 | 39.50 | 39.50 | 38.90 | 39.30 | 203,886 | -0.25(-0.63%) |
Aug 29, 2006 | 39.40 | 39.80 | 39.38 | 39.55 | 36,506 | +0.16(+0.41%) |
Aug 28, 2006 | 39.04 | 39.60 | 39.01 | 39.39 | 79,876 | -0.21(-0.53%) |
Aug 25, 2006 | 39.83 | 39.85 | 39.56 | 39.60 | 19,961 | -0.15(-0.38%) |
Aug 24, 2006 | 39.80 | 40.00 | 39.60 | 39.75 | 193,504 | +0.14(+0.35%) |
Aug 23, 2006 | 39.10 | 39.85 | 39.10 | 39.61 | 31,361 | +0.00(+0.00%) |
Aug 22, 2006 | 39.79 | 39.95 | 39.52 | 39.61 | 30,977 | -0.04(-0.10%) |
Aug 21, 2006 | 39.48 | 39.80 | 39.45 | 39.65 | 43,824 | +0.05(+0.13%) |
Aug 18, 2006 | 39.41 | 39.89 | 39.41 | 39.60 | 11,609 | -0.31(-0.78%) |
Aug 17, 2006 | 39.25 | 39.96 | 39.25 | 39.91 | 39,118 | +0.26(+0.66%) |
Aug 16, 2006 | 39.69 | 39.80 | 39.30 | 39.65 | 49,957 | -0.07(-0.18%) |
Aug 15, 2006 | 39.75 | 39.76 | 39.25 | 39.72 | 56,120 | +0.05(+0.13%) |
Aug 14, 2006 | 39.90 | 39.90 | 39.07 | 39.67 | 16,397 | -0.20(-0.50%) |
Aug 11, 2006 | 39.90 | 39.90 | 39.63 | 39.87 | 14,728 | +0.12(+0.30%) |
Aug 10, 2006 | 39.51 | 39.88 | 39.48 | 39.75 | 59,825 | +0.13(+0.33%) |
Aug 09, 2006 | 39.90 | 40.00 | 39.62 | 39.62 | 18,447 | -0.18(-0.45%) |
Aug 08, 2006 | 39.80 | 39.95 | 39.29 | 39.80 | 19,997 | +0.00(+0.00%) |
Aug 07, 2006 | 39.99 | 40.54 | 39.39 | 39.80 | 25,950 | +0.00(+0.00%) |
Aug 04, 2006 | 39.99 | 40.54 | 39.39 | 39.80 | 25,950 | -0.20(-0.50%) |
Aug 03, 2006 | 39.49 | 40.00 | 39.19 | 40.00 | 25,637 | +1.00(+2.56%) |
Aug 02, 2006 | 39.26 | 39.99 | 39.00 | 39.00 | 41,454 | -0.70(-1.76%) |