Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 53.00 | 53.22 | 52.77 | 53.13 | 274,872 | +0.15(+0.27%) |
Oct 30, 2006 | 52.90 | 53.09 | 52.67 | 52.99 | 300,978 | -0.25(-0.47%) |
Oct 27, 2006 | 53.11 | 53.43 | 52.74 | 53.23 | 272,063 | +0.13(+0.24%) |
Oct 26, 2006 | 53.82 | 54.24 | 52.31 | 53.11 | 469,086 | +1.38(+2.66%) |
Oct 25, 2006 | 51.85 | 51.96 | 51.34 | 51.73 | 244,669 | -0.26(-0.51%) |
Oct 24, 2006 | 51.59 | 52.18 | 51.45 | 52.00 | 228,046 | +0.27(+0.53%) |
Oct 23, 2006 | 51.72 | 51.76 | 51.30 | 51.72 | 323,572 | -0.18(-0.35%) |
Oct 20, 2006 | 52.35 | 52.35 | 50.99 | 51.90 | 432,093 | -0.46(-0.88%) |
Oct 19, 2006 | 52.10 | 52.68 | 51.81 | 52.36 | 278,970 | +0.25(+0.48%) |
Oct 18, 2006 | 51.76 | 52.45 | 51.76 | 52.12 | 344,761 | +0.50(+0.98%) |
Oct 17, 2006 | 51.42 | 51.77 | 51.18 | 51.61 | 207,091 | -0.09(-0.18%) |
Oct 16, 2006 | 50.91 | 51.82 | 50.89 | 51.71 | 193,745 | +0.67(+1.31%) |
Oct 13, 2006 | 51.35 | 51.41 | 50.60 | 51.04 | 202,291 | -0.31(-0.60%) |
Oct 12, 2006 | 50.69 | 51.43 | 50.64 | 51.35 | 338,674 | +0.74(+1.47%) |
Oct 11, 2006 | 50.23 | 50.98 | 50.06 | 50.60 | 517,435 | +0.38(+0.75%) |
Oct 10, 2006 | 49.95 | 50.36 | 49.67 | 50.23 | 425,537 | +0.27(+0.55%) |
Oct 09, 2006 | 48.59 | 50.14 | 48.39 | 49.95 | 686,596 | +1.17(+2.40%) |
Oct 06, 2006 | 49.01 | 49.06 | 48.66 | 48.78 | 347,337 | -0.22(-0.45%) |
Oct 05, 2006 | 48.78 | 49.11 | 48.54 | 49.01 | 212,242 | +0.10(+0.21%) |
Oct 04, 2006 | 47.91 | 48.94 | 47.91 | 48.90 | 242,328 | +0.99(+2.07%) |
Oct 03, 2006 | 47.77 | 48.33 | 47.62 | 47.91 | 277,565 | +0.15(+0.32%) |
Oct 02, 2006 | 47.63 | 47.93 | 47.41 | 47.76 | 173,492 | +0.23(+0.49%) |
Sep 29, 2006 | 48.18 | 48.42 | 47.44 | 47.53 | 457,262 | -0.58(-1.21%) |
Sep 28, 2006 | 47.96 | 48.30 | 47.76 | 48.11 | 135,797 | +0.26(+0.54%) |
Sep 27, 2006 | 47.64 | 48.02 | 47.45 | 47.85 | 201,354 | +0.03(+0.07%) |
Sep 26, 2006 | 46.90 | 48.02 | 46.85 | 47.82 | 295,944 | +0.74(+1.58%) |
Sep 25, 2006 | 46.38 | 47.19 | 46.13 | 47.08 | 147,972 | +0.65(+1.40%) |
Sep 22, 2006 | 46.43 | 46.49 | 45.96 | 46.43 | 131,348 | +0.00(+0.00%) |
Sep 21, 2006 | 46.85 | 47.28 | 46.26 | 46.43 | 222,192 | -0.56(-1.18%) |
Sep 20, 2006 | 47.02 | 47.49 | 46.77 | 46.98 | 255,673 | +0.16(+0.35%) |
Sep 19, 2006 | 46.73 | 46.98 | 46.03 | 46.82 | 357,756 | +0.01(+0.02%) |
Sep 18, 2006 | 47.14 | 47.58 | 46.74 | 46.81 | 203,813 | -0.48(-1.01%) |
Sep 15, 2006 | 47.54 | 47.70 | 47.07 | 47.29 | 282,248 | -0.15(-0.32%) |
Sep 14, 2006 | 47.54 | 47.60 | 47.17 | 47.44 | 187,423 | -0.09(-0.20%) |
Sep 13, 2006 | 47.90 | 48.19 | 47.46 | 47.54 | 164,361 | -0.44(-0.93%) |
Sep 12, 2006 | 47.45 | 48.01 | 47.43 | 47.98 | 182,507 | +0.52(+1.10%) |
Sep 11, 2006 | 46.91 | 47.64 | 46.55 | 47.46 | 256,025 | +0.56(+1.18%) |
Sep 08, 2006 | 46.08 | 47.50 | 46.08 | 46.90 | 189,179 | +0.09(+0.20%) |
Sep 07, 2006 | 46.94 | 47.23 | 46.54 | 46.81 | 225,353 | -0.41(-0.87%) |
Sep 06, 2006 | 47.84 | 48.07 | 47.20 | 47.22 | 221,958 | -0.80(-1.67%) |
Sep 05, 2006 | 48.18 | 48.38 | 47.96 | 48.02 | 301,329 | -0.05(-0.11%) |
Sep 01, 2006 | 47.84 | 48.25 | 47.78 | 48.08 | 115,193 | +0.40(+0.84%) |
Aug 31, 2006 | 47.96 | 48.18 | 47.67 | 47.67 | 159,210 | -0.15(-0.30%) |
Aug 30, 2006 | 47.88 | 48.25 | 47.71 | 47.82 | 246,191 | +0.03(+0.05%) |
Aug 29, 2006 | 48.15 | 48.24 | 47.74 | 47.79 | 392,407 | -0.20(-0.43%) |
Aug 28, 2006 | 47.55 | 48.15 | 47.52 | 48.00 | 319,006 | +0.50(+1.06%) |
Aug 25, 2006 | 47.72 | 47.78 | 47.24 | 47.49 | 225,821 | -0.34(-0.71%) |
Aug 24, 2006 | 48.48 | 48.71 | 47.25 | 47.84 | 335,630 | -0.44(-0.92%) |
Aug 23, 2006 | 49.12 | 49.42 | 47.96 | 48.28 | 186,604 | -0.88(-1.79%) |
Aug 22, 2006 | 49.37 | 49.65 | 48.91 | 49.16 | 140,831 | -0.29(-0.59%) |
Aug 21, 2006 | 49.75 | 49.80 | 49.36 | 49.45 | 243,850 | -0.30(-0.60%) |
Aug 18, 2006 | 49.62 | 49.95 | 49.37 | 49.75 | 225,353 | +0.04(+0.09%) |
Aug 17, 2006 | 49.59 | 50.14 | 49.59 | 49.71 | 287,281 | +0.00(+0.00%) |
Aug 16, 2006 | 49.72 | 50.00 | 49.49 | 49.71 | 425,069 | +0.11(+0.22%) |
Aug 15, 2006 | 49.12 | 49.65 | 48.72 | 49.60 | 292,901 | +0.91(+1.86%) |
Aug 14, 2006 | 48.49 | 49.37 | 48.49 | 48.69 | 249,001 | +0.24(+0.49%) |
Aug 11, 2006 | 48.39 | 48.75 | 48.18 | 48.45 | 429,635 | -0.11(-0.23%) |
Aug 10, 2006 | 47.62 | 48.62 | 47.37 | 48.56 | 576,670 | +0.73(+1.52%) |
Aug 09, 2006 | 48.70 | 49.00 | 47.77 | 47.84 | 391,705 | -0.79(-1.62%) |
Aug 08, 2006 | 48.69 | 49.23 | 48.54 | 48.62 | 595,167 | -0.07(-0.14%) |
Aug 07, 2006 | 48.41 | 48.84 | 48.36 | 48.69 | 479,037 | +0.28(+0.58%) |
Aug 04, 2006 | 48.60 | 49.07 | 47.72 | 48.41 | 630,521 | +0.35(+0.73%) |
Aug 03, 2006 | 48.09 | 48.22 | 47.70 | 48.06 | 710,712 | -0.50(-1.04%) |
Aug 02, 2006 | 49.03 | 49.17 | 48.31 | 48.56 | 465,574 | -0.56(-1.13%) |