Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.16 | 46.76 | 45.87 | 46.44 | 942,434 | +0.34(+0.74%) |
Oct 30, 2006 | 45.97 | 46.64 | 45.64 | 46.10 | 832,208 | +0.14(+0.31%) |
Oct 27, 2006 | 47.55 | 48.10 | 45.49 | 45.96 | 1,837,947 | -2.58(-5.32%) |
Oct 26, 2006 | 50.69 | 50.73 | 47.55 | 48.54 | 2,186,456 | +0.75(+1.58%) |
Oct 25, 2006 | 47.29 | 48.09 | 46.71 | 47.79 | 1,368,402 | +1.25(+2.68%) |
Oct 24, 2006 | 45.76 | 46.54 | 45.33 | 46.54 | 1,178,600 | +0.31(+0.68%) |
Oct 23, 2006 | 45.04 | 46.57 | 45.01 | 46.23 | 1,203,676 | +1.09(+2.43%) |
Oct 20, 2006 | 46.93 | 47.56 | 44.27 | 45.13 | 4,384,615 | -4.49(-9.04%) |
Oct 19, 2006 | 48.72 | 49.75 | 48.12 | 49.62 | 1,235,106 | +0.90(+1.84%) |
Oct 18, 2006 | 49.35 | 49.84 | 48.06 | 48.72 | 1,473,612 | -0.08(-0.17%) |
Oct 17, 2006 | 49.35 | 49.40 | 47.59 | 48.80 | 2,512,786 | -0.92(-1.86%) |
Oct 16, 2006 | 47.42 | 50.04 | 47.34 | 49.73 | 2,849,593 | +3.62(+7.86%) |
Oct 13, 2006 | 46.82 | 46.82 | 45.89 | 46.10 | 1,229,644 | -0.72(-1.53%) |
Oct 12, 2006 | 45.18 | 46.88 | 45.14 | 46.82 | 1,742,433 | +2.05(+4.57%) |
Oct 11, 2006 | 44.93 | 45.43 | 44.34 | 44.77 | 1,790,134 | -1.09(-2.37%) |
Oct 10, 2006 | 44.07 | 46.21 | 43.76 | 45.86 | 1,945,052 | +0.99(+2.20%) |
Oct 09, 2006 | 42.94 | 45.52 | 42.89 | 44.87 | 1,890,106 | +1.81(+4.21%) |
Oct 06, 2006 | 42.66 | 43.18 | 41.85 | 43.06 | 1,249,929 | -0.40(-0.93%) |
Oct 05, 2006 | 42.72 | 43.84 | 42.56 | 43.46 | 1,315,574 | +1.11(+2.63%) |
Oct 04, 2006 | 41.72 | 42.40 | 41.44 | 42.35 | 1,113,846 | +0.63(+1.51%) |
Oct 03, 2006 | 42.05 | 42.34 | 40.88 | 41.72 | 1,562,550 | -0.32(-0.77%) |
Oct 02, 2006 | 40.57 | 42.31 | 40.48 | 42.05 | 1,845,303 | +1.47(+3.63%) |
Sep 29, 2006 | 41.18 | 41.24 | 40.38 | 40.57 | 774,142 | -0.22(-0.53%) |
Sep 28, 2006 | 39.64 | 40.96 | 39.60 | 40.79 | 1,050,988 | +1.09(+2.76%) |
Sep 27, 2006 | 39.57 | 40.60 | 39.34 | 39.69 | 955,362 | -0.15(-0.38%) |
Sep 26, 2006 | 38.49 | 39.93 | 38.49 | 39.85 | 1,141,152 | +1.29(+3.35%) |
Sep 25, 2006 | 37.68 | 39.00 | 37.19 | 38.55 | 1,562,773 | +1.27(+3.42%) |
Sep 22, 2006 | 38.32 | 38.33 | 36.97 | 37.28 | 1,787,905 | -1.13(-2.94%) |
Sep 21, 2006 | 38.90 | 38.94 | 37.76 | 38.41 | 1,828,362 | -0.73(-1.86%) |
Sep 20, 2006 | 39.30 | 39.93 | 39.04 | 39.14 | 1,376,649 | +0.07(+0.18%) |
Sep 19, 2006 | 39.24 | 39.86 | 38.35 | 39.07 | 1,646,808 | +0.15(+0.39%) |
Sep 18, 2006 | 38.63 | 39.42 | 37.14 | 38.91 | 1,479,853 | +1.30(+3.46%) |
Sep 15, 2006 | 37.24 | 37.91 | 37.15 | 37.61 | 1,038,505 | +0.59(+1.60%) |
Sep 14, 2006 | 37.56 | 37.60 | 36.81 | 37.02 | 1,225,298 | -0.76(-2.02%) |
Sep 13, 2006 | 37.06 | 38.34 | 37.06 | 37.78 | 1,288,825 | +0.78(+2.11%) |
Sep 12, 2006 | 36.53 | 37.72 | 36.46 | 37.00 | 1,541,152 | +0.53(+1.45%) |
Sep 11, 2006 | 38.45 | 38.47 | 36.25 | 36.47 | 2,149,343 | -2.19(-5.66%) |
Sep 08, 2006 | 39.21 | 39.58 | 38.49 | 38.66 | 1,363,275 | -0.13(-0.32%) |
Sep 07, 2006 | 39.88 | 39.89 | 38.30 | 38.79 | 1,322,818 | -1.22(-3.05%) |
Sep 06, 2006 | 40.74 | 41.57 | 39.89 | 40.01 | 1,551,739 | -0.82(-2.00%) |
Sep 05, 2006 | 39.40 | 41.27 | 39.39 | 40.82 | 1,824,127 | +1.54(+3.93%) |
Sep 01, 2006 | 39.25 | 39.55 | 37.98 | 39.28 | 1,076,733 | -0.13(-0.34%) |
Aug 31, 2006 | 36.82 | 39.56 | 36.77 | 39.42 | 2,927,163 | +2.91(+7.96%) |
Aug 30, 2006 | 37.39 | 37.58 | 36.28 | 36.51 | 870,325 | -0.56(-1.50%) |
Aug 29, 2006 | 36.87 | 37.16 | 36.11 | 37.07 | 1,030,481 | +0.07(+0.19%) |
Aug 28, 2006 | 36.34 | 37.28 | 36.29 | 36.99 | 1,101,587 | +0.61(+1.68%) |
Aug 25, 2006 | 36.83 | 37.06 | 36.19 | 36.38 | 635,050 | -0.14(-0.39%) |
Aug 24, 2006 | 37.19 | 37.36 | 35.94 | 36.53 | 1,248,814 | -0.23(-0.63%) |
Aug 23, 2006 | 38.01 | 38.63 | 36.49 | 36.76 | 942,880 | -1.37(-3.60%) |
Aug 22, 2006 | 37.36 | 38.16 | 36.95 | 38.13 | 1,701,085 | +0.56(+1.48%) |
Aug 21, 2006 | 38.47 | 38.49 | 37.27 | 37.58 | 1,183,504 | -0.85(-2.22%) |
Aug 18, 2006 | 38.13 | 38.47 | 37.33 | 38.43 | 1,502,478 | +0.94(+2.51%) |
Aug 17, 2006 | 38.32 | 38.73 | 37.04 | 37.49 | 1,628,084 | -0.83(-2.15%) |
Aug 16, 2006 | 36.56 | 38.46 | 36.53 | 38.31 | 1,936,582 | +1.51(+4.10%) |
Aug 15, 2006 | 35.48 | 36.99 | 35.46 | 36.81 | 2,580,103 | +1.51(+4.27%) |
Aug 14, 2006 | 35.08 | 36.63 | 34.80 | 35.30 | 2,362,661 | +0.56(+1.60%) |
Aug 11, 2006 | 35.46 | 35.47 | 33.82 | 34.74 | 2,677,400 | -1.17(-3.25%) |
Aug 10, 2006 | 36.27 | 36.46 | 35.41 | 35.91 | 1,836,498 | -0.48(-1.33%) |
Aug 09, 2006 | 38.49 | 38.50 | 36.27 | 36.39 | 2,579,323 | -1.73(-4.54%) |
Aug 08, 2006 | 40.64 | 40.67 | 37.85 | 38.12 | 2,548,339 | -2.51(-6.18%) |
Aug 07, 2006 | 40.86 | 41.23 | 40.21 | 40.64 | 944,440 | -0.22(-0.55%) |
Aug 04, 2006 | 42.26 | 43.02 | 40.36 | 40.86 | 1,459,680 | -0.59(-1.43%) |
Aug 03, 2006 | 40.11 | 41.75 | 39.43 | 41.45 | 1,831,037 | +1.12(+2.78%) |
Aug 02, 2006 | 39.21 | 40.60 | 39.21 | 40.33 | 2,284,756 | +0.96(+2.44%) |