Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 36.21 | 36.55 | 35.54 | 35.97 | 1,834,603 | -0.15(-0.41%) |
Oct 30, 2006 | 35.81 | 36.21 | 35.72 | 36.12 | 946,298 | +0.40(+1.11%) |
Oct 27, 2006 | 36.41 | 36.41 | 35.71 | 35.72 | 1,089,444 | -0.71(-1.95%) |
Oct 26, 2006 | 36.30 | 36.52 | 36.14 | 36.43 | 953,115 | +0.15(+0.41%) |
Oct 25, 2006 | 35.78 | 36.39 | 35.68 | 36.29 | 1,812,098 | +0.43(+1.19%) |
Oct 24, 2006 | 35.58 | 35.92 | 35.51 | 35.86 | 1,329,752 | +0.22(+0.62%) |
Oct 23, 2006 | 35.07 | 35.66 | 34.92 | 35.64 | 880,081 | +0.39(+1.10%) |
Oct 20, 2006 | 35.80 | 35.81 | 35.18 | 35.25 | 1,228,695 | -0.40(-1.11%) |
Oct 19, 2006 | 35.29 | 35.66 | 35.29 | 35.65 | 1,234,105 | +0.35(+1.00%) |
Oct 18, 2006 | 35.31 | 35.49 | 35.09 | 35.30 | 858,117 | +0.14(+0.39%) |
Oct 17, 2006 | 35.17 | 35.20 | 34.95 | 35.16 | 636,420 | -0.13(-0.37%) |
Oct 16, 2006 | 35.26 | 35.41 | 35.24 | 35.29 | 1,127,963 | -0.06(-0.18%) |
Oct 13, 2006 | 35.11 | 35.45 | 35.07 | 35.35 | 1,468,678 | +0.23(+0.66%) |
Oct 12, 2006 | 35.10 | 35.22 | 35.00 | 35.12 | 1,478,524 | +0.02(+0.05%) |
Oct 11, 2006 | 35.08 | 35.17 | 35.00 | 35.10 | 1,791,107 | +0.03(+0.08%) |
Oct 10, 2006 | 34.97 | 35.17 | 34.86 | 35.07 | 1,707,146 | +0.14(+0.40%) |
Oct 09, 2006 | 34.99 | 35.12 | 34.87 | 34.94 | 970,210 | -0.01(-0.03%) |
Oct 06, 2006 | 35.17 | 35.21 | 34.89 | 34.95 | 1,753,455 | -0.22(-0.63%) |
Oct 05, 2006 | 34.84 | 35.30 | 34.83 | 35.17 | 1,822,052 | +0.32(+0.93%) |
Oct 04, 2006 | 34.65 | 34.88 | 34.61 | 34.84 | 3,198,221 | +0.19(+0.56%) |
Oct 03, 2006 | 34.90 | 34.97 | 34.57 | 34.65 | 2,068,851 | -0.39(-1.11%) |
Oct 02, 2006 | 35.17 | 35.26 | 34.92 | 35.04 | 1,650,126 | +0.01(+0.03%) |
Sep 29, 2006 | 35.21 | 35.21 | 34.95 | 35.03 | 2,117,216 | -0.25(-0.71%) |
Sep 28, 2006 | 35.44 | 35.59 | 35.24 | 35.28 | 1,461,537 | -0.13(-0.37%) |
Sep 27, 2006 | 35.12 | 35.58 | 35.12 | 35.41 | 2,175,535 | +0.30(+0.84%) |
Sep 26, 2006 | 34.84 | 35.13 | 34.76 | 35.11 | 3,072,171 | +0.18(+0.50%) |
Sep 25, 2006 | 35.07 | 35.17 | 34.70 | 34.94 | 2,521,119 | -0.18(-0.53%) |
Sep 22, 2006 | 35.37 | 35.41 | 35.11 | 35.12 | 1,176,543 | -0.19(-0.55%) |
Sep 21, 2006 | 35.58 | 35.63 | 35.31 | 35.31 | 1,753,671 | -0.10(-0.29%) |
Sep 20, 2006 | 35.75 | 35.87 | 35.32 | 35.42 | 1,408,195 | -0.33(-0.93%) |
Sep 19, 2006 | 36.05 | 36.06 | 35.65 | 35.75 | 2,302,992 | -0.10(-0.28%) |
Sep 18, 2006 | 35.72 | 36.04 | 35.61 | 35.85 | 2,193,495 | +0.35(+0.99%) |
Sep 15, 2006 | 35.72 | 35.73 | 35.34 | 35.50 | 6,497,824 | -0.04(-0.10%) |
Sep 14, 2006 | 35.82 | 36.00 | 35.45 | 35.54 | 1,991,274 | -0.28(-0.77%) |
Sep 13, 2006 | 35.21 | 35.95 | 35.20 | 35.81 | 2,138,639 | +0.42(+1.17%) |
Sep 12, 2006 | 35.49 | 35.58 | 35.39 | 35.40 | 2,296,716 | -0.09(-0.26%) |
Sep 11, 2006 | 35.22 | 35.62 | 35.18 | 35.49 | 2,699,104 | +0.32(+0.92%) |
Sep 08, 2006 | 35.33 | 35.38 | 35.06 | 35.17 | 1,872,797 | -0.07(-0.21%) |
Sep 07, 2006 | 35.29 | 35.47 | 35.24 | 35.24 | 1,566,705 | -0.05(-0.13%) |
Sep 06, 2006 | 35.51 | 35.52 | 35.17 | 35.29 | 1,208,245 | -0.41(-1.14%) |
Sep 05, 2006 | 35.63 | 35.81 | 35.44 | 35.69 | 858,009 | +0.02(+0.05%) |
Sep 01, 2006 | 35.70 | 35.88 | 35.59 | 35.68 | 775,887 | +0.11(+0.31%) |
Aug 31, 2006 | 35.57 | 35.64 | 35.23 | 35.56 | 1,953,513 | +0.03(+0.08%) |
Aug 30, 2006 | 35.83 | 35.93 | 35.45 | 35.54 | 1,381,146 | -0.18(-0.49%) |
Aug 29, 2006 | 35.40 | 35.73 | 35.27 | 35.71 | 3,316,049 | +0.39(+1.10%) |
Aug 28, 2006 | 35.04 | 35.36 | 34.95 | 35.32 | 1,823,242 | +0.30(+0.84%) |
Aug 25, 2006 | 34.86 | 35.12 | 34.79 | 35.03 | 1,166,806 | +0.25(+0.72%) |
Aug 24, 2006 | 34.89 | 34.94 | 34.58 | 34.78 | 738,883 | -0.04(-0.11%) |
Aug 23, 2006 | 34.83 | 34.89 | 34.64 | 34.82 | 1,141,055 | +0.06(+0.19%) |
Aug 22, 2006 | 34.84 | 34.91 | 34.69 | 34.75 | 1,498,108 | -0.07(-0.21%) |
Aug 21, 2006 | 34.38 | 34.87 | 34.38 | 34.83 | 1,065,965 | +0.31(+0.91%) |
Aug 18, 2006 | 34.31 | 34.57 | 34.22 | 34.51 | 815,812 | +0.38(+1.11%) |
Aug 17, 2006 | 34.03 | 34.20 | 33.97 | 34.13 | 1,227,505 | +0.10(+0.30%) |
Aug 16, 2006 | 34.14 | 34.20 | 33.90 | 34.03 | 1,237,026 | -0.11(-0.32%) |
Aug 15, 2006 | 33.87 | 34.26 | 33.87 | 34.14 | 1,402,244 | +0.53(+1.57%) |
Aug 14, 2006 | 34.10 | 34.15 | 33.61 | 33.61 | 1,182,278 | -0.26(-0.76%) |
Aug 11, 2006 | 34.01 | 34.07 | 33.73 | 33.87 | 578,534 | -0.20(-0.60%) |
Aug 10, 2006 | 34.01 | 34.14 | 33.77 | 34.08 | 972,590 | +0.00(+0.00%) |
Aug 09, 2006 | 34.09 | 34.42 | 34.07 | 34.08 | 1,668,086 | +0.03(+0.08%) |
Aug 08, 2006 | 34.42 | 34.52 | 34.01 | 34.05 | 1,232,157 | -0.16(-0.46%) |
Aug 07, 2006 | 34.00 | 34.28 | 33.78 | 34.21 | 1,206,406 | +0.20(+0.60%) |
Aug 04, 2006 | 34.29 | 34.56 | 33.74 | 34.00 | 816,785 | +0.04(+0.11%) |
Aug 03, 2006 | 34.31 | 34.32 | 33.85 | 33.97 | 2,009,992 | -0.34(-1.00%) |
Aug 02, 2006 | 34.94 | 35.04 | 34.01 | 34.31 | 2,265,880 | -0.40(-1.15%) |