Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 71.50 | 73.70 | 70.51 | 71.60 | 273,100 | +1.69(+2.42%) |
Oct 30, 2006 | 67.65 | 69.92 | 66.80 | 69.91 | 85,400 | +2.91(+4.34%) |
Oct 27, 2006 | 64.50 | 67.44 | 63.05 | 67.00 | 124,000 | +1.52(+2.32%) |
Oct 26, 2006 | 67.00 | 67.78 | 64.71 | 65.48 | 104,500 | +0.08(+0.12%) |
Oct 25, 2006 | 63.60 | 66.85 | 63.40 | 65.40 | 174,300 | +1.70(+2.67%) |
Oct 24, 2006 | 63.20 | 64.18 | 62.40 | 63.70 | 118,100 | -0.20(-0.31%) |
Oct 23, 2006 | 63.45 | 64.40 | 62.81 | 63.90 | 107,100 | +0.30(+0.47%) |
Oct 20, 2006 | 66.67 | 66.67 | 60.50 | 63.60 | 282,900 | -3.03(-4.55%) |
Oct 19, 2006 | 71.80 | 72.75 | 66.04 | 66.63 | 238,600 | -5.17(-7.20%) |
Oct 18, 2006 | 69.15 | 71.83 | 69.08 | 71.80 | 166,800 | +3.25(+4.74%) |
Oct 17, 2006 | 65.99 | 69.00 | 65.99 | 68.55 | 221,100 | +2.66(+4.04%) |
Oct 16, 2006 | 64.75 | 66.50 | 64.55 | 65.89 | 112,400 | +2.39(+3.76%) |
Oct 13, 2006 | 62.25 | 64.35 | 62.25 | 63.50 | 90,200 | +1.50(+2.42%) |
Oct 12, 2006 | 60.70 | 62.36 | 60.70 | 62.00 | 54,700 | +1.30(+2.14%) |
Oct 11, 2006 | 60.99 | 61.91 | 60.55 | 60.70 | 69,400 | -0.47(-0.77%) |
Oct 10, 2006 | 61.05 | 62.00 | 60.86 | 61.17 | 183,700 | -0.23(-0.37%) |
Oct 09, 2006 | 61.75 | 62.26 | 60.00 | 61.40 | 166,300 | +1.40(+2.33%) |
Oct 06, 2006 | 60.50 | 61.70 | 59.30 | 60.00 | 57,000 | -0.99(-1.62%) |
Oct 05, 2006 | 57.10 | 61.79 | 56.70 | 60.99 | 121,500 | +3.59(+6.25%) |
Oct 04, 2006 | 58.15 | 60.90 | 56.25 | 57.40 | 155,500 | -0.80(-1.37%) |
Oct 03, 2006 | 54.80 | 58.44 | 54.80 | 58.20 | 140,000 | +2.01(+3.58%) |
Oct 02, 2006 | 51.00 | 56.97 | 50.91 | 56.19 | 177,200 | +7.32(+14.98%) |
Sep 29, 2006 | 49.15 | 49.40 | 48.84 | 48.87 | 37,900 | -0.28(-0.57%) |
Sep 28, 2006 | 48.87 | 49.44 | 48.75 | 49.15 | 71,100 | +0.35(+0.72%) |
Sep 27, 2006 | 48.75 | 48.90 | 47.97 | 48.80 | 47,400 | -0.23(-0.47%) |
Sep 26, 2006 | 47.45 | 49.22 | 47.45 | 49.03 | 47,700 | +1.65(+3.48%) |
Sep 25, 2006 | 45.40 | 47.43 | 45.15 | 47.38 | 42,300 | +2.16(+4.78%) |
Sep 22, 2006 | 46.00 | 46.05 | 45.20 | 45.22 | 11,900 | -1.28(-2.75%) |
Sep 21, 2006 | 46.80 | 47.34 | 46.11 | 46.50 | 11,100 | -0.50(-1.06%) |
Sep 20, 2006 | 47.15 | 48.50 | 46.91 | 47.00 | 44,100 | +0.08(+0.17%) |
Sep 19, 2006 | 48.00 | 48.75 | 46.60 | 46.92 | 70,700 | -0.08(-0.17%) |
Sep 18, 2006 | 45.60 | 47.83 | 44.00 | 47.00 | 75,100 | +3.32(+7.60%) |
Sep 15, 2006 | 42.50 | 43.68 | 42.50 | 43.68 | 19,900 | +1.33(+3.14%) |
Sep 14, 2006 | 43.90 | 44.17 | 42.35 | 42.35 | 16,800 | -1.35(-3.09%) |
Sep 13, 2006 | 45.05 | 45.05 | 41.30 | 43.70 | 82,800 | -1.32(-2.93%) |
Sep 12, 2006 | 41.40 | 45.14 | 41.20 | 45.02 | 52,800 | +3.46(+8.33%) |
Sep 11, 2006 | 41.90 | 42.00 | 41.00 | 41.56 | 9,500 | -0.48(-1.14%) |
Sep 08, 2006 | 41.63 | 42.27 | 41.04 | 42.04 | 16,900 | +0.40(+0.96%) |
Sep 07, 2006 | 41.66 | 41.95 | 40.54 | 41.64 | 19,800 | +0.38(+0.92%) |
Sep 06, 2006 | 44.01 | 44.01 | 40.96 | 41.26 | 35,200 | -2.90(-6.57%) |
Sep 05, 2006 | 43.34 | 44.20 | 43.34 | 44.16 | 16,500 | +0.57(+1.31%) |
Sep 01, 2006 | 43.40 | 44.15 | 43.40 | 43.59 | 8,200 | +0.32(+0.74%) |
Aug 31, 2006 | 43.49 | 44.40 | 43.18 | 43.27 | 26,500 | -0.30(-0.68%) |
Aug 30, 2006 | 43.89 | 43.95 | 43.25 | 43.57 | 10,300 | -0.23(-0.53%) |
Aug 29, 2006 | 43.45 | 43.80 | 42.96 | 43.80 | 10,400 | +0.50(+1.15%) |
Aug 28, 2006 | 43.00 | 43.75 | 42.70 | 43.30 | 15,300 | +0.45(+1.05%) |
Aug 25, 2006 | 42.40 | 43.25 | 42.29 | 42.85 | 12,300 | +0.31(+0.73%) |
Aug 24, 2006 | 42.50 | 42.55 | 41.65 | 42.54 | 13,300 | -0.16(-0.37%) |
Aug 23, 2006 | 43.25 | 43.25 | 42.50 | 42.70 | 9,100 | -0.80(-1.84%) |
Aug 22, 2006 | 43.30 | 43.65 | 43.00 | 43.50 | 13,300 | +0.04(+0.09%) |
Aug 21, 2006 | 42.80 | 43.60 | 41.60 | 43.46 | 29,400 | +0.69(+1.61%) |
Aug 18, 2006 | 44.10 | 44.18 | 42.12 | 42.77 | 24,400 | -0.83(-1.90%) |
Aug 17, 2006 | 42.00 | 43.72 | 42.00 | 43.60 | 41,400 | +1.75(+4.18%) |
Aug 16, 2006 | 41.48 | 42.00 | 40.94 | 41.85 | 26,300 | +0.49(+1.18%) |
Aug 15, 2006 | 40.25 | 42.20 | 40.25 | 41.36 | 26,800 | +1.28(+3.19%) |
Aug 14, 2006 | 39.20 | 41.05 | 39.20 | 40.08 | 26,900 | +1.02(+2.61%) |
Aug 11, 2006 | 38.47 | 40.07 | 38.47 | 39.06 | 17,600 | +0.59(+1.53%) |
Aug 10, 2006 | 38.45 | 38.75 | 38.20 | 38.47 | 13,900 | -0.18(-0.47%) |
Aug 09, 2006 | 39.30 | 40.10 | 38.43 | 38.65 | 15,000 | -0.45(-1.15%) |
Aug 08, 2006 | 39.04 | 40.80 | 39.04 | 39.10 | 35,800 | +0.26(+0.67%) |
Aug 07, 2006 | 39.00 | 39.25 | 38.40 | 38.84 | 24,400 | -0.37(-0.94%) |
Aug 04, 2006 | 39.65 | 40.62 | 39.03 | 39.21 | 39,300 | -0.21(-0.53%) |
Aug 03, 2006 | 38.08 | 39.89 | 37.35 | 39.42 | 43,100 | +1.54(+4.07%) |
Aug 02, 2006 | 36.70 | 38.25 | 36.70 | 37.88 | 30,100 | +1.38(+3.78%) |