Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 41.19 | 41.19 | 40.72 | 40.83 | 1,153,174 | -0.17(-0.42%) |
Oct 30, 2006 | 41.27 | 41.37 | 40.97 | 41.00 | 1,034,728 | -0.10(-0.25%) |
Oct 27, 2006 | 41.66 | 42.02 | 41.05 | 41.10 | 1,643,552 | -0.52(-1.26%) |
Oct 26, 2006 | 41.17 | 41.68 | 40.99 | 41.63 | 2,333,651 | +0.49(+1.18%) |
Oct 25, 2006 | 42.52 | 42.52 | 40.11 | 41.14 | 4,333,594 | -1.00(-2.37%) |
Oct 24, 2006 | 40.64 | 42.19 | 40.59 | 42.14 | 4,876,684 | +1.87(+4.63%) |
Oct 23, 2006 | 39.88 | 40.27 | 39.58 | 40.27 | 1,662,348 | +0.25(+0.62%) |
Oct 20, 2006 | 41.25 | 41.25 | 39.94 | 40.03 | 2,220,140 | -0.96(-2.35%) |
Oct 19, 2006 | 40.48 | 40.99 | 40.05 | 40.99 | 2,417,026 | +0.59(+1.46%) |
Oct 18, 2006 | 39.82 | 40.76 | 39.70 | 40.40 | 4,459,391 | +0.71(+1.80%) |
Oct 17, 2006 | 39.02 | 39.83 | 38.81 | 39.68 | 1,636,097 | +0.62(+1.58%) |
Oct 16, 2006 | 39.00 | 39.11 | 38.78 | 39.06 | 683,063 | +0.08(+0.20%) |
Oct 13, 2006 | 38.62 | 39.03 | 38.44 | 38.99 | 1,205,362 | +0.37(+0.96%) |
Oct 12, 2006 | 37.90 | 38.71 | 37.76 | 38.62 | 1,409,914 | +0.84(+2.22%) |
Oct 11, 2006 | 37.81 | 37.92 | 37.52 | 37.78 | 742,076 | -0.11(-0.30%) |
Oct 10, 2006 | 37.92 | 37.95 | 37.54 | 37.89 | 763,602 | -0.06(-0.15%) |
Oct 09, 2006 | 37.99 | 38.08 | 37.86 | 37.95 | 626,255 | -0.13(-0.35%) |
Oct 06, 2006 | 37.56 | 38.09 | 37.55 | 38.08 | 1,467,457 | +0.31(+0.83%) |
Oct 05, 2006 | 37.59 | 37.83 | 37.48 | 37.77 | 1,700,045 | +0.24(+0.63%) |
Oct 04, 2006 | 36.97 | 37.61 | 36.92 | 37.53 | 1,623,601 | +0.46(+1.23%) |
Oct 03, 2006 | 37.16 | 37.17 | 36.73 | 37.07 | 1,945,969 | -0.05(-0.13%) |
Oct 02, 2006 | 37.34 | 37.53 | 37.11 | 37.12 | 773,158 | -0.33(-0.89%) |
Sep 29, 2006 | 37.49 | 37.72 | 37.30 | 37.45 | 1,181,946 | -0.10(-0.28%) |
Sep 28, 2006 | 37.69 | 37.76 | 37.51 | 37.56 | 684,533 | -0.12(-0.33%) |
Sep 27, 2006 | 37.84 | 37.98 | 37.64 | 37.68 | 805,290 | -0.14(-0.38%) |
Sep 26, 2006 | 37.97 | 37.99 | 37.62 | 37.83 | 784,394 | -0.14(-0.38%) |
Sep 25, 2006 | 37.70 | 37.97 | 37.63 | 37.97 | 946,838 | +0.44(+1.17%) |
Sep 22, 2006 | 38.22 | 38.22 | 37.34 | 37.53 | 1,076,940 | -0.63(-1.65%) |
Sep 21, 2006 | 38.17 | 38.30 | 38.11 | 38.16 | 747,222 | -0.01(-0.02%) |
Sep 20, 2006 | 38.14 | 38.19 | 37.99 | 38.17 | 1,347,960 | +0.08(+0.20%) |
Sep 19, 2006 | 38.17 | 38.24 | 37.87 | 38.09 | 901,055 | -0.03(-0.08%) |
Sep 18, 2006 | 38.25 | 38.61 | 38.07 | 38.12 | 864,723 | -0.17(-0.45%) |
Sep 15, 2006 | 38.09 | 38.37 | 37.95 | 38.29 | 2,795,047 | +0.61(+1.62%) |
Sep 14, 2006 | 37.48 | 37.70 | 37.34 | 37.68 | 1,796,021 | +0.11(+0.30%) |
Sep 13, 2006 | 37.45 | 37.57 | 37.27 | 37.57 | 1,472,917 | +0.14(+0.38%) |
Sep 12, 2006 | 37.19 | 37.52 | 37.19 | 37.43 | 1,485,833 | +0.30(+0.80%) |
Sep 11, 2006 | 37.42 | 37.42 | 37.06 | 37.13 | 1,379,462 | -0.29(-0.76%) |
Sep 08, 2006 | 37.43 | 37.60 | 37.26 | 37.42 | 727,165 | +0.10(+0.28%) |
Sep 07, 2006 | 37.37 | 37.48 | 37.29 | 37.31 | 2,953,396 | -0.06(-0.15%) |
Sep 06, 2006 | 37.31 | 37.51 | 36.98 | 37.37 | 1,458,112 | +0.06(+0.15%) |
Sep 05, 2006 | 37.23 | 37.39 | 37.13 | 37.31 | 666,052 | -0.06(-0.15%) |
Sep 01, 2006 | 37.37 | 37.57 | 37.28 | 37.37 | 650,301 | +0.04(+0.10%) |
Aug 31, 2006 | 37.38 | 37.45 | 37.22 | 37.33 | 1,160,525 | -0.02(-0.05%) |
Aug 30, 2006 | 37.40 | 37.44 | 37.28 | 37.35 | 654,816 | -0.04(-0.10%) |
Aug 29, 2006 | 37.47 | 37.61 | 37.25 | 37.39 | 829,441 | -0.04(-0.10%) |
Aug 28, 2006 | 37.36 | 37.56 | 37.30 | 37.43 | 650,511 | +0.07(+0.18%) |
Aug 25, 2006 | 37.31 | 37.50 | 37.16 | 37.36 | 624,785 | -0.07(-0.18%) |
Aug 24, 2006 | 37.34 | 37.56 | 36.82 | 37.43 | 896,855 | +0.09(+0.23%) |
Aug 23, 2006 | 37.57 | 37.58 | 37.22 | 37.34 | 619,744 | -0.10(-0.28%) |
Aug 22, 2006 | 37.33 | 37.54 | 37.24 | 37.45 | 447,220 | +0.07(+0.18%) |
Aug 21, 2006 | 37.18 | 37.65 | 37.14 | 37.38 | 610,924 | -0.14(-0.38%) |
Aug 18, 2006 | 37.54 | 37.58 | 37.32 | 37.52 | 454,255 | -0.02(-0.05%) |
Aug 17, 2006 | 37.41 | 37.54 | 37.26 | 37.54 | 725,695 | +0.03(+0.08%) |
Aug 16, 2006 | 37.42 | 37.54 | 37.13 | 37.51 | 1,003,226 | +0.15(+0.41%) |
Aug 15, 2006 | 36.76 | 37.49 | 36.66 | 37.36 | 1,118,522 | +0.82(+2.24%) |
Aug 14, 2006 | 37.57 | 37.57 | 36.36 | 36.54 | 475,466 | +0.34(+0.95%) |
Aug 11, 2006 | 36.30 | 36.38 | 36.01 | 36.20 | 601,368 | -0.10(-0.29%) |
Aug 10, 2006 | 35.54 | 36.39 | 35.52 | 36.30 | 1,414,639 | +0.79(+2.23%) |
Aug 09, 2006 | 36.03 | 36.17 | 35.48 | 35.51 | 648,201 | -0.19(-0.53%) |
Aug 08, 2006 | 35.90 | 36.15 | 35.63 | 35.70 | 2,194,518 | -0.15(-0.42%) |
Aug 07, 2006 | 35.96 | 35.99 | 35.64 | 35.86 | 942,428 | -0.05(-0.13%) |
Aug 04, 2006 | 36.10 | 36.11 | 35.59 | 35.90 | 848,237 | -0.02(-0.05%) |
Aug 03, 2006 | 35.46 | 35.95 | 35.09 | 35.92 | 1,041,868 | +0.45(+1.26%) |
Aug 02, 2006 | 35.62 | 35.74 | 35.31 | 35.47 | 933,922 | +0.10(+0.30%) |