Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 44.45 | 44.45 | 43.05 | 44.45 | 9,813 | +0.90(+2.07%) |
Oct 30, 2006 | 43.55 | 43.70 | 43.05 | 43.55 | 8,649 | -0.70(-1.58%) |
Oct 27, 2006 | 44.25 | 44.50 | 42.95 | 44.25 | 7,061 | +0.00(+0.00%) |
Oct 26, 2006 | 44.25 | 45.30 | 43.70 | 44.25 | 5,484 | +0.25(+0.57%) |
Oct 25, 2006 | 44.00 | 44.00 | 42.80 | 44.00 | 12,918 | +2.00(+4.76%) |
Oct 24, 2006 | 42.00 | 42.95 | 42.00 | 42.00 | 5,108 | -1.00(-2.33%) |
Oct 23, 2006 | 43.00 | 43.05 | 42.25 | 43.00 | 2,537 | +0.00(+0.00%) |
Oct 20, 2006 | 43.00 | 43.65 | 43.00 | 43.00 | 799 | +0.00(+0.00%) |
Oct 19, 2006 | 43.00 | 43.50 | 42.45 | 43.00 | 1,999 | +0.00(+0.00%) |
Oct 18, 2006 | 43.00 | 43.40 | 42.35 | 43.00 | 3,224 | +0.20(+0.47%) |
Oct 17, 2006 | 42.80 | 43.65 | 42.80 | 42.80 | 12,012 | -1.90(-4.25%) |
Oct 16, 2006 | 44.70 | 44.70 | 43.95 | 44.70 | 10,154 | +0.85(+1.94%) |
Oct 13, 2006 | 43.85 | 44.10 | 42.90 | 43.85 | 28,890 | +1.50(+3.54%) |
Oct 12, 2006 | 42.35 | 42.50 | 41.75 | 42.35 | 5,298 | +1.35(+3.29%) |
Oct 11, 2006 | 41.00 | 42.00 | 40.65 | 41.00 | 10,235 | +0.50(+1.23%) |
Oct 10, 2006 | 40.50 | 40.80 | 40.50 | 40.50 | 1,831 | -0.75(-1.82%) |
Oct 09, 2006 | 41.25 | 41.30 | 40.50 | 41.25 | 3,682 | +1.35(+3.38%) |
Oct 06, 2006 | 39.90 | 41.05 | 39.55 | 39.90 | 3,825 | +0.00(+0.00%) |
Oct 05, 2006 | 39.90 | 40.25 | 39.75 | 39.90 | 5,810 | +1.15(+2.97%) |
Oct 04, 2006 | 38.75 | 40.65 | 38.75 | 38.75 | 12,472 | -0.95(-2.39%) |
Oct 03, 2006 | 39.70 | 41.85 | 39.55 | 39.70 | 8,871 | -3.05(-7.13%) |
Oct 02, 2006 | 42.75 | 42.75 | 42.20 | 42.75 | 2,562 | +0.55(+1.30%) |
Sep 29, 2006 | 42.20 | 42.40 | 41.10 | 42.20 | 2,630 | -0.05(-0.12%) |
Sep 28, 2006 | 42.25 | 43.15 | 42.25 | 42.25 | 5,564 | -0.45(-1.05%) |
Sep 27, 2006 | 42.70 | 43.50 | 42.60 | 42.70 | 3,816 | -1.00(-2.29%) |
Sep 26, 2006 | 41.00 | 43.75 | 42.50 | 43.70 | 8,500 | +2.70(+6.59%) |
Sep 25, 2006 | 41.00 | 42.00 | 41.00 | 41.00 | 2,142 | -0.25(-0.61%) |
Sep 22, 2006 | 41.25 | 42.60 | 41.25 | 41.25 | 3,789 | +1.57(+3.96%) |
Sep 21, 2006 | 39.68 | 42.55 | 39.68 | 39.68 | 4,786 | -0.37(-0.92%) |
Sep 20, 2006 | 40.05 | 41.00 | 40.05 | 40.05 | 5,673 | -0.45(-1.11%) |
Sep 19, 2006 | 40.50 | 42.35 | 40.50 | 40.50 | 22,322 | -1.10(-2.64%) |
Sep 18, 2006 | 41.60 | 42.20 | 41.00 | 41.60 | 3,738 | +0.80(+1.96%) |
Sep 15, 2006 | 40.80 | 41.50 | 40.80 | 40.80 | 4,863 | +0.80(+2.00%) |
Sep 14, 2006 | 40.00 | 41.45 | 40.00 | 40.00 | 5,749 | -1.35(-3.26%) |
Sep 13, 2006 | 41.35 | 42.25 | 41.35 | 41.35 | 2,601 | -1.95(-4.50%) |
Sep 12, 2006 | 43.30 | 43.45 | 42.15 | 43.30 | 9,965 | +2.25(+5.48%) |
Sep 11, 2006 | 41.05 | 42.90 | 41.05 | 41.05 | 12,476 | -2.35(-5.41%) |
Sep 08, 2006 | 43.40 | 44.25 | 43.20 | 43.40 | 4,146 | -0.60(-1.36%) |
Sep 07, 2006 | 44.00 | 46.00 | 43.80 | 44.00 | 11,830 | -2.50(-5.38%) |
Sep 06, 2006 | 46.50 | 46.95 | 46.15 | 46.50 | 8,598 | -1.50(-3.12%) |
Sep 05, 2006 | 48.00 | 48.00 | 46.85 | 48.00 | 8,845 | +1.50(+3.23%) |
Sep 01, 2006 | 46.50 | 47.00 | 46.50 | 46.50 | 2,500 | +0.60(+1.31%) |
Aug 31, 2006 | 45.90 | 47.00 | 45.90 | 45.90 | 2,139 | -2.15(-4.47%) |
Aug 30, 2006 | 48.05 | 48.10 | 47.00 | 48.05 | 23,553 | +2.45(+5.37%) |
Aug 29, 2006 | 45.60 | 46.75 | 45.60 | 45.60 | 1,127 | -1.05(-2.25%) |
Aug 28, 2006 | 46.65 | 47.00 | 46.50 | 46.65 | 1,831 | +1.05(+2.30%) |
Aug 25, 2006 | 45.60 | 46.50 | 45.60 | 45.60 | 7,331 | -0.05(-0.11%) |
Aug 24, 2006 | 45.65 | 46.40 | 45.65 | 45.65 | 3,840 | +0.00(+0.00%) |
Aug 23, 2006 | 45.65 | 46.50 | 45.00 | 45.65 | 13,408 | -0.75(-1.62%) |
Aug 22, 2006 | 46.40 | 46.40 | 45.50 | 46.40 | 2,685 | +1.75(+3.92%) |
Aug 21, 2006 | 44.65 | 45.85 | 44.45 | 44.65 | 8,349 | +1.40(+3.24%) |
Aug 18, 2006 | 43.25 | 44.45 | 43.05 | 43.25 | 6,015 | -2.58(-5.63%) |
Aug 17, 2006 | 45.83 | 46.50 | 45.50 | 45.83 | 3,956 | -1.02(-2.18%) |
Aug 16, 2006 | 46.85 | 46.85 | 45.80 | 46.85 | 1,851 | +0.60(+1.30%) |
Aug 15, 2006 | 46.25 | 46.40 | 45.00 | 46.25 | 5,845 | +0.05(+0.11%) |
Aug 14, 2006 | 46.20 | 46.55 | 46.20 | 46.20 | 2,163 | -0.73(-1.56%) |
Aug 11, 2006 | 46.93 | 47.00 | 45.25 | 46.93 | 8,361 | +0.93(+2.02%) |
Aug 10, 2006 | 46.00 | 47.45 | 46.00 | 46.00 | 2,994 | -1.80(-3.77%) |
Aug 09, 2006 | 47.80 | 48.45 | 47.75 | 47.80 | 4,220 | +0.55(+1.16%) |
Aug 08, 2006 | 47.25 | 48.15 | 47.25 | 47.25 | 113,370 | +0.70(+1.50%) |
Aug 07, 2006 | 46.55 | 47.10 | 46.00 | 46.55 | 3,112 | -0.70(-1.48%) |
Aug 04, 2006 | 47.25 | 48.45 | 47.25 | 47.25 | 8,673 | -1.25(-2.58%) |
Aug 03, 2006 | 48.50 | 48.50 | 47.45 | 48.50 | 4,377 | -0.40(-0.82%) |
Aug 02, 2006 | 48.90 | 49.00 | 47.89 | 48.90 | 13,722 | +1.80(+3.82%) |