Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 44.53 | 45.24 | 44.38 | 45.24 | 20,590 | +0.04(+0.08%) |
Oct 30, 2006 | 45.79 | 45.79 | 44.07 | 45.20 | 11,698 | -0.94(-2.05%) |
Oct 27, 2006 | 46.75 | 46.75 | 46.14 | 46.14 | 3,134 | -0.25(-0.54%) |
Oct 26, 2006 | 46.92 | 46.93 | 46.18 | 46.40 | 6,371 | +0.03(+0.06%) |
Oct 25, 2006 | 46.37 | 46.37 | 45.55 | 46.37 | 2,053 | +0.37(+0.81%) |
Oct 24, 2006 | 46.06 | 46.28 | 45.63 | 45.99 | 5,047 | -0.63(-1.34%) |
Oct 23, 2006 | 45.81 | 46.66 | 45.81 | 46.62 | 5,958 | +0.42(+0.91%) |
Oct 20, 2006 | 46.54 | 46.54 | 45.08 | 46.20 | 13,276 | +0.00(+0.00%) |
Oct 19, 2006 | 45.70 | 46.52 | 45.14 | 46.20 | 5,673 | +0.15(+0.32%) |
Oct 18, 2006 | 46.45 | 47.40 | 45.47 | 46.05 | 10,208 | -0.27(-0.59%) |
Oct 17, 2006 | 47.88 | 48.12 | 45.84 | 46.32 | 29,423 | +0.97(+2.14%) |
Oct 16, 2006 | 44.51 | 45.49 | 43.26 | 45.35 | 15,381 | +0.50(+1.13%) |
Oct 13, 2006 | 41.13 | 45.12 | 41.12 | 44.84 | 16,637 | +3.72(+9.04%) |
Oct 12, 2006 | 40.55 | 41.13 | 40.05 | 41.13 | 19,098 | +1.22(+3.07%) |
Oct 11, 2006 | 40.46 | 40.46 | 39.90 | 39.90 | 15,753 | -0.42(-1.04%) |
Oct 10, 2006 | 40.50 | 40.74 | 40.32 | 40.32 | 12,467 | -0.33(-0.80%) |
Oct 09, 2006 | 39.83 | 40.89 | 39.83 | 40.65 | 13,033 | +0.56(+1.40%) |
Oct 06, 2006 | 40.18 | 40.18 | 39.61 | 40.09 | 29,807 | +0.05(+0.12%) |
Oct 05, 2006 | 39.99 | 40.22 | 39.88 | 40.04 | 14,505 | -0.14(-0.35%) |
Oct 04, 2006 | 39.52 | 40.18 | 39.52 | 40.18 | 10,409 | +0.47(+1.18%) |
Oct 03, 2006 | 39.47 | 39.71 | 38.98 | 39.71 | 18,000 | +0.73(+1.87%) |
Oct 02, 2006 | 39.22 | 39.48 | 38.99 | 38.99 | 13,192 | -0.19(-0.48%) |
Sep 29, 2006 | 39.62 | 39.62 | 39.11 | 39.17 | 20,985 | -0.37(-0.95%) |
Sep 28, 2006 | 39.61 | 39.86 | 39.55 | 39.55 | 23,407 | -0.11(-0.28%) |
Sep 27, 2006 | 39.29 | 39.70 | 39.29 | 39.66 | 9,216 | +0.36(+0.90%) |
Sep 26, 2006 | 39.28 | 39.62 | 39.25 | 39.30 | 21,353 | -0.24(-0.61%) |
Sep 25, 2006 | 38.73 | 39.63 | 38.73 | 39.55 | 9,595 | +0.81(+2.10%) |
Sep 22, 2006 | 38.86 | 38.99 | 38.21 | 38.73 | 14,048 | -0.49(-1.24%) |
Sep 21, 2006 | 40.17 | 40.17 | 38.94 | 39.22 | 7,030 | -0.75(-1.87%) |
Sep 20, 2006 | 39.14 | 40.18 | 38.74 | 39.97 | 12,817 | +1.14(+2.94%) |
Sep 19, 2006 | 38.75 | 38.88 | 38.62 | 38.83 | 10,003 | +0.05(+0.12%) |
Sep 18, 2006 | 39.11 | 39.33 | 38.78 | 38.78 | 7,692 | -0.53(-1.36%) |
Sep 15, 2006 | 39.50 | 39.62 | 39.29 | 39.31 | 41,377 | +0.00(+0.00%) |
Sep 14, 2006 | 38.32 | 39.31 | 38.32 | 39.31 | 4,787 | +0.65(+1.69%) |
Sep 13, 2006 | 38.36 | 38.92 | 38.32 | 38.66 | 201,181 | +0.30(+0.78%) |
Sep 12, 2006 | 38.27 | 38.39 | 38.17 | 38.36 | 63,190 | +0.15(+0.39%) |
Sep 11, 2006 | 37.85 | 38.26 | 37.85 | 38.21 | 13,225 | +0.28(+0.74%) |
Sep 08, 2006 | 38.31 | 38.31 | 37.75 | 37.93 | 6,948 | -0.36(-0.95%) |
Sep 07, 2006 | 37.39 | 38.31 | 37.34 | 38.29 | 31,141 | +2.64(+7.39%) |
Sep 06, 2006 | 37.46 | 37.46 | 35.60 | 35.66 | 8,476 | -1.70(-4.55%) |
Sep 05, 2006 | 36.94 | 37.36 | 36.86 | 37.36 | 6,296 | +0.80(+2.20%) |
Sep 01, 2006 | 36.16 | 36.99 | 36.16 | 36.56 | 4,661 | +0.49(+1.35%) |
Aug 31, 2006 | 36.35 | 36.44 | 36.01 | 36.07 | 7,428 | -0.32(-0.87%) |
Aug 30, 2006 | 35.04 | 36.61 | 35.04 | 36.39 | 3,433 | +0.90(+2.53%) |
Aug 29, 2006 | 34.60 | 35.78 | 34.14 | 35.49 | 13,321 | +1.16(+3.38%) |
Aug 28, 2006 | 33.14 | 34.41 | 33.14 | 34.33 | 7,410 | +0.93(+2.77%) |
Aug 25, 2006 | 32.78 | 33.54 | 32.78 | 33.41 | 5,700 | +0.62(+1.88%) |
Aug 24, 2006 | 34.08 | 34.29 | 32.58 | 32.79 | 9,342 | -1.24(-3.65%) |
Aug 23, 2006 | 34.57 | 34.57 | 34.02 | 34.03 | 2,405 | -0.73(-2.10%) |
Aug 22, 2006 | 34.36 | 34.81 | 34.25 | 34.76 | 4,787 | +0.18(+0.51%) |
Aug 21, 2006 | 34.24 | 34.58 | 34.24 | 34.58 | 1,864 | +0.05(+0.14%) |
Aug 18, 2006 | 35.27 | 35.27 | 34.52 | 34.54 | 3,796 | -0.50(-1.41%) |
Aug 17, 2006 | 34.23 | 35.17 | 34.13 | 35.03 | 9,459 | +0.57(+1.65%) |
Aug 16, 2006 | 34.79 | 35.06 | 34.20 | 34.46 | 9,434 | -0.05(-0.14%) |
Aug 15, 2006 | 32.63 | 34.51 | 32.63 | 34.51 | 5,923 | +1.63(+4.94%) |
Aug 14, 2006 | 31.79 | 32.96 | 31.79 | 32.88 | 6,185 | +1.54(+4.92%) |
Aug 11, 2006 | 31.32 | 31.59 | 30.84 | 31.34 | 4,051 | -0.27(-0.86%) |
Aug 10, 2006 | 31.00 | 31.77 | 30.85 | 31.61 | 8,210 | +0.18(+0.56%) |
Aug 09, 2006 | 31.17 | 31.59 | 31.00 | 31.43 | 19,139 | +0.20(+0.63%) |
Aug 08, 2006 | 32.45 | 32.60 | 30.87 | 31.24 | 7,451 | -1.21(-3.74%) |
Aug 07, 2006 | 33.50 | 33.50 | 32.11 | 32.45 | 7,100 | -1.05(-3.12%) |
Aug 04, 2006 | 33.59 | 33.88 | 33.16 | 33.50 | 7,326 | +0.21(+0.65%) |
Aug 03, 2006 | 32.88 | 33.47 | 32.75 | 33.29 | 5,752 | -0.16(-0.48%) |
Aug 02, 2006 | 33.71 | 34.27 | 33.44 | 33.44 | 7,288 | +0.08(+0.25%) |