Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 43.24 | 43.41 | 43.01 | 43.25 | 76,770 | -0.07(-0.16%) |
Oct 30, 2006 | 42.57 | 43.45 | 42.16 | 43.32 | 679,072 | +0.62(+1.44%) |
Oct 27, 2006 | 43.26 | 43.46 | 42.68 | 42.70 | 172,144 | -0.76(-1.76%) |
Oct 26, 2006 | 43.40 | 43.51 | 42.68 | 43.46 | 409,713 | +0.01(+0.02%) |
Oct 25, 2006 | 43.48 | 43.68 | 43.29 | 43.45 | 127,779 | +0.12(+0.27%) |
Oct 24, 2006 | 43.78 | 43.78 | 43.07 | 43.34 | 213,545 | -0.49(-1.12%) |
Oct 23, 2006 | 43.30 | 43.93 | 43.29 | 43.83 | 132,686 | +0.39(+0.90%) |
Oct 20, 2006 | 43.43 | 43.56 | 43.21 | 43.43 | 113,161 | -0.05(-0.11%) |
Oct 19, 2006 | 43.73 | 43.73 | 43.24 | 43.48 | 698,495 | -0.44(-1.00%) |
Oct 18, 2006 | 44.37 | 44.37 | 43.78 | 43.92 | 286,022 | +0.15(+0.34%) |
Oct 17, 2006 | 43.97 | 43.98 | 43.54 | 43.78 | 338,463 | -0.43(-0.97%) |
Oct 16, 2006 | 44.17 | 44.30 | 44.02 | 44.21 | 135,139 | -0.01(-0.02%) |
Oct 13, 2006 | 44.12 | 44.26 | 43.88 | 44.22 | 222,745 | +0.34(+0.78%) |
Oct 12, 2006 | 43.43 | 43.95 | 43.35 | 43.87 | 192,589 | +0.83(+1.93%) |
Oct 11, 2006 | 43.23 | 43.40 | 42.82 | 43.04 | 154,664 | -0.06(-0.14%) |
Oct 10, 2006 | 43.02 | 43.10 | 42.85 | 43.10 | 92,512 | +0.21(+0.48%) |
Oct 09, 2006 | 42.99 | 42.99 | 42.58 | 42.90 | 148,633 | -0.09(-0.20%) |
Oct 06, 2006 | 43.09 | 43.14 | 42.72 | 42.98 | 64,912 | -0.01(-0.02%) |
Oct 05, 2006 | 42.90 | 43.10 | 42.82 | 42.99 | 423,002 | +0.15(+0.34%) |
Oct 04, 2006 | 42.02 | 42.89 | 41.87 | 42.85 | 155,891 | +0.83(+1.98%) |
Oct 03, 2006 | 41.87 | 42.26 | 41.63 | 42.02 | 103,654 | +0.29(+0.70%) |
Oct 02, 2006 | 42.55 | 42.55 | 41.72 | 41.72 | 431,077 | -0.64(-1.50%) |
Sep 29, 2006 | 42.89 | 42.89 | 42.36 | 42.36 | 46,920 | -0.41(-0.96%) |
Sep 28, 2006 | 42.85 | 42.85 | 42.29 | 42.77 | 54,791 | +0.14(+0.32%) |
Sep 27, 2006 | 43.00 | 43.00 | 42.52 | 42.63 | 121,646 | -0.27(-0.64%) |
Sep 26, 2006 | 43.02 | 43.02 | 42.60 | 42.91 | 157,015 | +0.06(+0.14%) |
Sep 25, 2006 | 42.53 | 43.00 | 42.06 | 42.85 | 255,252 | +0.67(+1.58%) |
Sep 22, 2006 | 42.74 | 42.80 | 42.02 | 42.18 | 382,725 | -0.37(-0.87%) |
Sep 21, 2006 | 42.95 | 43.02 | 42.47 | 42.55 | 290,008 | -0.27(-0.64%) |
Sep 20, 2006 | 42.46 | 42.91 | 42.39 | 42.83 | 438,233 | +1.29(+3.11%) |
Sep 19, 2006 | 41.82 | 41.82 | 41.24 | 41.54 | 69,716 | -0.03(-0.07%) |
Sep 18, 2006 | 41.71 | 41.84 | 41.42 | 41.57 | 225,914 | +0.07(+0.17%) |
Sep 15, 2006 | 41.99 | 42.01 | 41.48 | 41.50 | 238,181 | +0.36(+0.88%) |
Sep 14, 2006 | 41.05 | 41.18 | 40.86 | 41.14 | 63,480 | +0.08(+0.19%) |
Sep 13, 2006 | 40.50 | 41.09 | 40.50 | 41.06 | 237,261 | +0.36(+0.89%) |
Sep 12, 2006 | 39.72 | 40.74 | 39.72 | 40.70 | 47,227 | +0.88(+2.21%) |
Sep 11, 2006 | 39.42 | 39.96 | 39.28 | 39.81 | 36,493 | +0.26(+0.67%) |
Sep 08, 2006 | 38.93 | 39.69 | 38.93 | 39.55 | 38,742 | +0.60(+1.53%) |
Sep 07, 2006 | 39.20 | 39.34 | 38.95 | 38.95 | 48,760 | -0.43(-1.09%) |
Sep 06, 2006 | 39.51 | 39.70 | 39.38 | 39.38 | 55,200 | -0.43(-1.08%) |
Sep 05, 2006 | 39.72 | 39.89 | 39.40 | 39.81 | 82,085 | +0.26(+0.67%) |
Sep 01, 2006 | 39.64 | 39.71 | 39.43 | 39.55 | 23,613 | +0.25(+0.65%) |
Aug 31, 2006 | 39.72 | 39.72 | 39.30 | 39.30 | 35,164 | -0.22(-0.57%) |
Aug 30, 2006 | 39.26 | 39.59 | 39.18 | 39.52 | 40,378 | +0.20(+0.50%) |
Aug 29, 2006 | 39.32 | 39.34 | 38.89 | 39.33 | 66,752 | -0.03(-0.07%) |
Aug 28, 2006 | 38.69 | 39.39 | 38.69 | 39.35 | 85,868 | +0.48(+1.23%) |
Aug 25, 2006 | 38.94 | 39.18 | 38.87 | 38.88 | 19,115 | +0.05(+0.13%) |
Aug 24, 2006 | 39.10 | 39.11 | 38.69 | 38.83 | 20,546 | +0.07(+0.18%) |
Aug 23, 2006 | 39.12 | 39.25 | 38.67 | 38.76 | 82,187 | -0.22(-0.55%) |
Aug 22, 2006 | 39.15 | 39.33 | 38.89 | 38.97 | 147,917 | -0.04(-0.10%) |
Aug 21, 2006 | 39.25 | 39.26 | 38.98 | 39.01 | 259,341 | -0.60(-1.51%) |
Aug 18, 2006 | 39.56 | 39.67 | 39.11 | 39.61 | 124,917 | +0.13(+0.32%) |
Aug 17, 2006 | 38.84 | 39.58 | 38.84 | 39.48 | 67,263 | +0.54(+1.38%) |
Aug 16, 2006 | 38.74 | 39.00 | 38.45 | 38.94 | 256,888 | +0.50(+1.30%) |
Aug 15, 2006 | 37.64 | 38.52 | 37.64 | 38.45 | 145,362 | +1.09(+2.91%) |
Aug 14, 2006 | 37.37 | 37.69 | 37.10 | 37.36 | 39,253 | +0.34(+0.92%) |
Aug 11, 2006 | 37.06 | 37.06 | 36.79 | 37.02 | 10,733 | -0.06(-0.16%) |
Aug 10, 2006 | 36.59 | 37.17 | 36.59 | 37.08 | 19,729 | +0.37(+1.01%) |
Aug 09, 2006 | 36.87 | 37.39 | 36.67 | 36.70 | 34,142 | +0.04(+0.11%) |
Aug 08, 2006 | 36.93 | 37.09 | 36.49 | 36.66 | 11,653 | -0.15(-0.40%) |
Aug 07, 2006 | 36.88 | 36.88 | 36.59 | 36.81 | 24,738 | -0.24(-0.66%) |
Aug 04, 2006 | 37.79 | 37.84 | 36.78 | 37.06 | 39,356 | -0.27(-0.73%) |
Aug 03, 2006 | 36.86 | 37.47 | 36.86 | 37.33 | 36,187 | +0.03(+0.08%) |
Aug 02, 2006 | 36.62 | 37.49 | 36.62 | 37.30 | 42,525 | +0.93(+2.56%) |