Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 38.36 | 38.56 | 38.24 | 38.47 | 1,939,752 | +0.06(+0.16%) |
Oct 30, 2006 | 38.23 | 38.55 | 38.19 | 38.40 | 1,684,460 | +0.19(+0.50%) |
Oct 27, 2006 | 37.46 | 38.42 | 37.27 | 38.21 | 3,644,859 | +0.32(+0.83%) |
Oct 26, 2006 | 38.58 | 38.62 | 37.28 | 37.90 | 2,965,985 | -0.21(-0.55%) |
Oct 25, 2006 | 38.88 | 38.89 | 38.01 | 38.10 | 2,505,784 | -0.82(-2.10%) |
Oct 24, 2006 | 38.81 | 38.96 | 38.71 | 38.92 | 2,306,459 | +0.12(+0.30%) |
Oct 23, 2006 | 38.58 | 38.83 | 38.51 | 38.81 | 1,606,937 | +0.05(+0.12%) |
Oct 20, 2006 | 39.00 | 39.00 | 38.50 | 38.76 | 1,523,182 | -0.09(-0.24%) |
Oct 19, 2006 | 38.74 | 38.97 | 38.58 | 38.85 | 1,326,713 | -0.04(-0.10%) |
Oct 18, 2006 | 38.93 | 39.06 | 38.81 | 38.89 | 1,642,907 | +0.15(+0.38%) |
Oct 17, 2006 | 38.94 | 39.24 | 38.64 | 38.74 | 1,289,575 | -0.38(-0.96%) |
Oct 16, 2006 | 38.87 | 39.19 | 38.79 | 39.12 | 1,543,829 | +0.12(+0.30%) |
Oct 13, 2006 | 38.43 | 39.09 | 38.24 | 39.01 | 2,846,779 | +0.62(+1.60%) |
Oct 12, 2006 | 38.21 | 38.47 | 38.11 | 38.39 | 2,169,203 | +0.19(+0.50%) |
Oct 11, 2006 | 38.35 | 38.42 | 38.06 | 38.20 | 2,495,785 | -0.18(-0.46%) |
Oct 10, 2006 | 37.77 | 38.40 | 37.73 | 38.37 | 3,321,264 | +0.61(+1.61%) |
Oct 09, 2006 | 37.64 | 37.99 | 37.64 | 37.77 | 1,156,086 | -0.06(-0.16%) |
Oct 06, 2006 | 38.12 | 38.14 | 37.62 | 37.83 | 1,969,099 | -0.37(-0.97%) |
Oct 05, 2006 | 37.80 | 38.32 | 37.78 | 38.20 | 2,763,803 | +0.31(+0.81%) |
Oct 04, 2006 | 37.37 | 37.93 | 37.23 | 37.89 | 1,980,136 | +0.35(+0.92%) |
Oct 03, 2006 | 37.50 | 37.80 | 37.38 | 37.54 | 1,724,585 | +0.05(+0.12%) |
Oct 02, 2006 | 37.08 | 37.70 | 36.98 | 37.50 | 2,384,371 | +0.52(+1.42%) |
Sep 29, 2006 | 36.96 | 37.06 | 36.89 | 36.97 | 1,442,543 | +0.02(+0.06%) |
Sep 28, 2006 | 36.80 | 37.06 | 36.70 | 36.95 | 1,616,676 | +0.15(+0.42%) |
Sep 27, 2006 | 36.73 | 36.96 | 36.68 | 36.80 | 1,660,177 | -0.05(-0.13%) |
Sep 26, 2006 | 36.76 | 36.96 | 36.63 | 36.84 | 1,645,634 | +0.08(+0.23%) |
Sep 25, 2006 | 36.66 | 36.93 | 36.46 | 36.76 | 2,072,332 | +0.39(+1.06%) |
Sep 22, 2006 | 36.23 | 36.47 | 35.95 | 36.37 | 1,703,678 | +0.14(+0.38%) |
Sep 21, 2006 | 36.50 | 36.63 | 36.18 | 36.23 | 2,460,335 | -0.53(-1.45%) |
Sep 20, 2006 | 36.58 | 36.84 | 36.46 | 36.76 | 1,746,530 | +0.32(+0.89%) |
Sep 19, 2006 | 36.73 | 36.73 | 36.35 | 36.44 | 1,330,479 | -0.28(-0.75%) |
Sep 18, 2006 | 36.37 | 36.85 | 36.22 | 36.72 | 3,346,845 | +0.32(+0.89%) |
Sep 15, 2006 | 36.24 | 36.58 | 36.24 | 36.39 | 3,315,161 | +0.16(+0.45%) |
Sep 14, 2006 | 36.31 | 36.33 | 36.09 | 36.23 | 2,238,415 | -0.12(-0.32%) |
Sep 13, 2006 | 36.36 | 36.39 | 36.06 | 36.35 | 1,880,669 | -0.01(-0.02%) |
Sep 12, 2006 | 36.89 | 36.96 | 36.13 | 36.36 | 3,192,839 | -0.53(-1.44%) |
Sep 11, 2006 | 36.67 | 36.92 | 36.53 | 36.89 | 1,537,466 | +0.22(+0.59%) |
Sep 08, 2006 | 36.86 | 36.86 | 36.43 | 36.67 | 1,649,789 | -0.02(-0.06%) |
Sep 07, 2006 | 36.83 | 36.86 | 36.61 | 36.70 | 1,581,486 | -0.08(-0.23%) |
Sep 06, 2006 | 36.82 | 36.84 | 36.65 | 36.78 | 1,713,417 | -0.07(-0.19%) |
Sep 05, 2006 | 36.36 | 36.96 | 36.35 | 36.85 | 1,590,316 | +0.62(+1.70%) |
Sep 01, 2006 | 36.36 | 36.43 | 35.93 | 36.23 | 2,029,221 | -0.12(-0.34%) |
Aug 31, 2006 | 36.54 | 36.58 | 36.33 | 36.36 | 1,774,838 | -0.18(-0.51%) |
Aug 30, 2006 | 36.26 | 36.66 | 36.05 | 36.54 | 1,392,160 | +0.38(+1.04%) |
Aug 29, 2006 | 36.08 | 36.59 | 35.90 | 36.16 | 2,697,837 | +0.05(+0.13%) |
Aug 28, 2006 | 35.76 | 36.16 | 35.76 | 36.12 | 1,260,488 | +0.20(+0.56%) |
Aug 25, 2006 | 35.96 | 36.02 | 35.72 | 35.92 | 1,104,534 | -0.14(-0.38%) |
Aug 24, 2006 | 36.29 | 36.45 | 35.83 | 36.06 | 1,409,041 | -0.08(-0.23%) |
Aug 23, 2006 | 36.56 | 36.60 | 35.90 | 36.14 | 1,520,974 | -0.40(-1.10%) |
Aug 22, 2006 | 36.52 | 36.72 | 36.41 | 36.54 | 1,239,192 | -0.03(-0.08%) |
Aug 21, 2006 | 36.40 | 36.70 | 36.31 | 36.57 | 2,155,179 | -0.09(-0.25%) |
Aug 18, 2006 | 36.66 | 36.85 | 36.52 | 36.66 | 2,407,614 | -0.08(-0.21%) |
Aug 17, 2006 | 36.16 | 36.77 | 36.11 | 36.74 | 2,657,323 | +0.33(+0.91%) |
Aug 16, 2006 | 35.81 | 36.53 | 35.81 | 36.41 | 3,594,476 | +0.63(+1.76%) |
Aug 15, 2006 | 35.19 | 35.84 | 35.09 | 35.78 | 2,352,167 | +0.87(+2.49%) |
Aug 14, 2006 | 34.92 | 35.02 | 34.75 | 34.91 | 2,123,625 | +0.25(+0.71%) |
Aug 11, 2006 | 34.65 | 34.88 | 34.55 | 34.66 | 1,965,333 | -0.07(-0.20%) |
Aug 10, 2006 | 34.39 | 34.82 | 34.37 | 34.73 | 2,039,739 | +0.43(+1.26%) |
Aug 09, 2006 | 34.82 | 34.92 | 34.30 | 34.30 | 2,809,511 | -0.17(-0.49%) |
Aug 08, 2006 | 34.83 | 34.91 | 34.35 | 34.47 | 2,129,728 | -0.22(-0.64%) |
Aug 07, 2006 | 34.59 | 34.72 | 34.35 | 34.69 | 1,971,306 | -0.04(-0.11%) |
Aug 04, 2006 | 34.69 | 34.82 | 34.55 | 34.73 | 3,258,415 | +0.14(+0.40%) |
Aug 03, 2006 | 34.67 | 34.74 | 34.46 | 34.59 | 1,919,365 | -0.08(-0.22%) |
Aug 02, 2006 | 34.60 | 34.77 | 34.48 | 34.67 | 2,280,748 | +0.20(+0.58%) |