Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.20 | 46.59 | 46.05 | 46.39 | 508,389 | +0.37(+0.80%) |
Oct 30, 2006 | 46.29 | 46.29 | 45.75 | 46.02 | 462,183 | -0.25(-0.54%) |
Oct 27, 2006 | 46.05 | 46.62 | 46.02 | 46.27 | 304,892 | -0.03(-0.06%) |
Oct 26, 2006 | 46.00 | 46.38 | 46.00 | 46.30 | 413,310 | +0.15(+0.33%) |
Oct 25, 2006 | 45.52 | 46.29 | 45.50 | 46.15 | 292,021 | +0.42(+0.92%) |
Oct 24, 2006 | 45.25 | 45.75 | 45.25 | 45.73 | 363,294 | +0.21(+0.46%) |
Oct 23, 2006 | 46.10 | 46.28 | 45.22 | 45.52 | 514,876 | -0.73(-1.58%) |
Oct 20, 2006 | 45.95 | 46.36 | 45.85 | 46.25 | 239,626 | +0.30(+0.65%) |
Oct 19, 2006 | 46.52 | 46.58 | 45.76 | 45.95 | 447,193 | -0.82(-1.75%) |
Oct 18, 2006 | 47.15 | 47.20 | 46.53 | 46.77 | 426,718 | -0.48(-1.02%) |
Oct 17, 2006 | 47.91 | 47.97 | 47.00 | 47.25 | 438,492 | -0.65(-1.36%) |
Oct 16, 2006 | 48.05 | 48.15 | 47.62 | 47.90 | 235,610 | -0.12(-0.25%) |
Oct 13, 2006 | 47.68 | 48.17 | 47.36 | 48.02 | 471,570 | +0.42(+0.88%) |
Oct 12, 2006 | 46.70 | 47.60 | 46.70 | 47.60 | 442,369 | +0.98(+2.10%) |
Oct 11, 2006 | 46.35 | 46.94 | 46.30 | 46.62 | 419,094 | +0.11(+0.24%) |
Oct 10, 2006 | 47.20 | 47.20 | 46.40 | 46.51 | 413,740 | -0.49(-1.04%) |
Oct 09, 2006 | 47.01 | 47.10 | 46.75 | 47.00 | 283,134 | +0.00(+0.00%) |
Oct 06, 2006 | 47.01 | 47.10 | 46.75 | 47.00 | 283,134 | -0.17(-0.36%) |
Oct 05, 2006 | 46.80 | 47.17 | 46.60 | 47.17 | 325,131 | +0.49(+1.05%) |
Oct 04, 2006 | 46.62 | 46.80 | 46.50 | 46.68 | 236,892 | +0.07(+0.15%) |
Oct 03, 2006 | 46.60 | 47.20 | 46.60 | 46.61 | 384,628 | -0.61(-1.29%) |
Oct 02, 2006 | 47.37 | 47.37 | 46.50 | 47.22 | 541,534 | -0.16(-0.34%) |
Sep 29, 2006 | 48.33 | 48.33 | 47.29 | 47.38 | 499,175 | -0.81(-1.68%) |
Sep 28, 2006 | 47.82 | 48.35 | 47.81 | 48.19 | 416,364 | +0.33(+0.69%) |
Sep 27, 2006 | 47.80 | 48.10 | 47.80 | 47.86 | 350,815 | +0.06(+0.13%) |
Sep 26, 2006 | 48.15 | 48.30 | 47.51 | 47.80 | 475,340 | -0.35(-0.73%) |
Sep 25, 2006 | 47.80 | 48.40 | 47.65 | 48.15 | 718,900 | +0.30(+0.63%) |
Sep 22, 2006 | 48.11 | 48.11 | 47.57 | 47.85 | 754,100 | -0.26(-0.54%) |
Sep 21, 2006 | 48.79 | 48.79 | 48.01 | 48.11 | 1,059,721 | -1.39(-2.81%) |
Sep 20, 2006 | 50.05 | 51.05 | 48.86 | 49.50 | 1,240,778 | -1.00(-1.98%) |
Sep 19, 2006 | 50.45 | 50.75 | 50.05 | 50.50 | 204,455 | -0.18(-0.36%) |
Sep 18, 2006 | 50.97 | 50.97 | 50.15 | 50.68 | 169,247 | -0.29(-0.57%) |
Sep 15, 2006 | 50.84 | 51.30 | 50.72 | 50.97 | 668,856 | +0.22(+0.43%) |
Sep 14, 2006 | 51.01 | 51.25 | 50.60 | 50.75 | 120,741 | -0.24(-0.47%) |
Sep 13, 2006 | 50.85 | 51.25 | 50.85 | 50.99 | 329,903 | +0.02(+0.04%) |
Sep 12, 2006 | 50.80 | 51.05 | 50.39 | 50.97 | 387,865 | +0.23(+0.45%) |
Sep 11, 2006 | 50.50 | 51.05 | 50.25 | 50.74 | 286,758 | +0.26(+0.52%) |
Sep 08, 2006 | 50.00 | 50.70 | 50.00 | 50.48 | 156,759 | +0.18(+0.36%) |
Sep 07, 2006 | 50.30 | 50.69 | 49.85 | 50.30 | 465,162 | -0.31(-0.61%) |
Sep 06, 2006 | 51.12 | 51.16 | 50.49 | 50.61 | 399,549 | -0.71(-1.38%) |
Sep 05, 2006 | 51.48 | 51.48 | 50.88 | 51.32 | 148,142 | -0.04(-0.08%) |
Sep 01, 2006 | 51.66 | 51.74 | 51.25 | 51.36 | 220,372 | +0.01(+0.02%) |
Aug 31, 2006 | 51.50 | 51.65 | 51.15 | 51.35 | 274,622 | -0.15(-0.29%) |
Aug 30, 2006 | 52.00 | 52.00 | 51.30 | 51.50 | 408,305 | -0.24(-0.46%) |
Aug 29, 2006 | 51.51 | 52.30 | 51.41 | 51.74 | 646,595 | +0.25(+0.49%) |
Aug 28, 2006 | 50.30 | 51.57 | 50.15 | 51.49 | 346,803 | +1.23(+2.45%) |
Aug 25, 2006 | 50.99 | 51.24 | 50.01 | 50.26 | 618,138 | -0.54(-1.06%) |
Aug 24, 2006 | 50.95 | 51.60 | 50.50 | 50.80 | 620,780 | +0.62(+1.24%) |
Aug 23, 2006 | 49.35 | 50.45 | 49.25 | 50.18 | 437,654 | +0.89(+1.81%) |
Aug 22, 2006 | 48.70 | 49.37 | 48.53 | 49.29 | 573,720 | +0.73(+1.50%) |
Aug 21, 2006 | 48.66 | 48.78 | 48.31 | 48.56 | 267,754 | +0.04(+0.08%) |
Aug 18, 2006 | 48.85 | 48.85 | 48.50 | 48.52 | 278,178 | -0.31(-0.63%) |
Aug 17, 2006 | 47.81 | 48.83 | 47.65 | 48.83 | 362,140 | +1.02(+2.13%) |
Aug 16, 2006 | 47.81 | 48.20 | 47.54 | 47.81 | 294,148 | -0.34(-0.71%) |
Aug 15, 2006 | 47.90 | 48.25 | 47.46 | 48.15 | 182,676 | +0.73(+1.54%) |
Aug 14, 2006 | 47.70 | 47.82 | 47.29 | 47.42 | 177,806 | -0.28(-0.59%) |
Aug 11, 2006 | 47.31 | 47.80 | 47.30 | 47.70 | 125,947 | +0.03(+0.06%) |
Aug 10, 2006 | 47.90 | 47.92 | 47.08 | 47.67 | 324,151 | -0.25(-0.52%) |
Aug 09, 2006 | 48.66 | 48.66 | 47.82 | 47.92 | 701,673 | -0.67(-1.38%) |
Aug 08, 2006 | 48.74 | 49.25 | 48.45 | 48.59 | 483,981 | -0.41(-0.84%) |
Aug 07, 2006 | 48.80 | 49.28 | 48.70 | 49.00 | 433,659 | +0.00(+0.00%) |
Aug 04, 2006 | 48.80 | 49.28 | 48.70 | 49.00 | 433,659 | -0.21(-0.43%) |
Aug 03, 2006 | 48.60 | 49.28 | 48.55 | 49.21 | 262,998 | +0.49(+1.01%) |
Aug 02, 2006 | 49.19 | 49.24 | 48.56 | 48.72 | 266,240 | -0.46(-0.94%) |