Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.58 | 46.78 | 46.25 | 46.62 | 520,647 | +0.18(+0.40%) |
Oct 30, 2006 | 46.12 | 46.53 | 45.92 | 46.44 | 448,792 | +0.31(+0.68%) |
Oct 27, 2006 | 46.44 | 46.52 | 45.97 | 46.12 | 921,997 | -0.40(-0.86%) |
Oct 26, 2006 | 46.64 | 46.68 | 46.31 | 46.52 | 429,053 | -0.17(-0.37%) |
Oct 25, 2006 | 46.38 | 46.78 | 46.28 | 46.69 | 326,032 | +0.15(+0.32%) |
Oct 24, 2006 | 46.67 | 46.88 | 46.46 | 46.54 | 297,117 | -0.21(-0.44%) |
Oct 23, 2006 | 46.22 | 46.75 | 46.00 | 46.75 | 336,421 | +0.49(+1.06%) |
Oct 20, 2006 | 46.55 | 46.61 | 46.16 | 46.26 | 283,092 | -0.35(-0.74%) |
Oct 19, 2006 | 46.80 | 46.95 | 46.43 | 46.61 | 209,851 | -0.16(-0.33%) |
Oct 18, 2006 | 46.72 | 46.98 | 46.63 | 46.76 | 390,615 | +0.33(+0.72%) |
Oct 17, 2006 | 46.63 | 46.69 | 46.42 | 46.43 | 266,989 | -0.20(-0.43%) |
Oct 16, 2006 | 46.28 | 46.63 | 46.28 | 46.63 | 232,187 | +0.35(+0.76%) |
Oct 13, 2006 | 45.54 | 46.52 | 45.54 | 46.28 | 398,407 | +0.77(+1.69%) |
Oct 12, 2006 | 44.94 | 45.51 | 44.82 | 45.51 | 361,873 | +0.69(+1.55%) |
Oct 11, 2006 | 44.82 | 45.23 | 44.59 | 44.82 | 295,905 | -0.09(-0.19%) |
Oct 10, 2006 | 44.76 | 45.40 | 44.53 | 44.90 | 286,728 | +0.01(+0.01%) |
Oct 09, 2006 | 44.30 | 44.91 | 43.93 | 44.90 | 301,272 | +0.57(+1.29%) |
Oct 06, 2006 | 44.70 | 44.87 | 44.22 | 44.33 | 433,555 | -0.46(-1.02%) |
Oct 05, 2006 | 44.52 | 44.93 | 44.52 | 44.78 | 392,866 | +0.18(+0.41%) |
Oct 04, 2006 | 44.28 | 44.74 | 44.28 | 44.60 | 345,597 | +0.32(+0.72%) |
Oct 03, 2006 | 43.92 | 44.44 | 43.91 | 44.28 | 505,410 | +0.36(+0.82%) |
Oct 02, 2006 | 43.90 | 44.17 | 43.49 | 43.92 | 370,530 | +0.02(+0.05%) |
Sep 29, 2006 | 43.76 | 44.11 | 43.71 | 43.90 | 475,110 | +0.28(+0.65%) |
Sep 28, 2006 | 43.89 | 43.92 | 43.58 | 43.62 | 281,534 | -0.28(-0.63%) |
Sep 27, 2006 | 43.26 | 43.95 | 43.09 | 43.89 | 481,170 | +0.32(+0.74%) |
Sep 26, 2006 | 43.52 | 43.71 | 43.35 | 43.57 | 756,644 | +0.05(+0.12%) |
Sep 25, 2006 | 43.95 | 44.07 | 43.36 | 43.52 | 552,506 | -0.43(-0.99%) |
Sep 22, 2006 | 43.55 | 43.96 | 43.29 | 43.95 | 265,258 | +0.42(+0.96%) |
Sep 21, 2006 | 44.01 | 44.27 | 43.34 | 43.54 | 238,420 | -0.57(-1.30%) |
Sep 20, 2006 | 44.56 | 44.89 | 44.02 | 44.11 | 240,325 | -0.39(-0.87%) |
Sep 19, 2006 | 44.10 | 44.53 | 43.95 | 44.49 | 327,936 | +0.49(+1.10%) |
Sep 18, 2006 | 44.36 | 44.64 | 43.89 | 44.01 | 416,587 | -0.59(-1.32%) |
Sep 15, 2006 | 44.85 | 44.90 | 44.60 | 44.60 | 272,530 | +0.11(+0.25%) |
Sep 14, 2006 | 44.90 | 44.93 | 44.36 | 44.49 | 340,749 | -0.55(-1.23%) |
Sep 13, 2006 | 44.66 | 45.25 | 44.65 | 45.04 | 579,863 | +0.38(+0.85%) |
Sep 12, 2006 | 44.04 | 44.66 | 43.72 | 44.66 | 393,905 | +0.62(+1.42%) |
Sep 11, 2006 | 43.89 | 44.06 | 43.45 | 44.04 | 448,445 | +0.08(+0.18%) |
Sep 08, 2006 | 43.69 | 44.03 | 43.34 | 43.96 | 436,325 | +0.40(+0.93%) |
Sep 07, 2006 | 43.95 | 43.95 | 43.50 | 43.55 | 236,343 | -0.49(-1.10%) |
Sep 06, 2006 | 44.38 | 44.43 | 43.98 | 44.04 | 360,141 | -0.35(-0.78%) |
Sep 05, 2006 | 44.38 | 44.44 | 44.30 | 44.38 | 541,598 | -0.09(-0.19%) |
Sep 01, 2006 | 44.90 | 44.90 | 44.41 | 44.47 | 339,364 | -0.34(-0.76%) |
Aug 31, 2006 | 44.41 | 44.90 | 44.24 | 44.81 | 502,986 | +0.53(+1.20%) |
Aug 30, 2006 | 43.98 | 44.29 | 43.80 | 44.28 | 529,997 | +0.31(+0.71%) |
Aug 29, 2006 | 43.95 | 44.06 | 43.75 | 43.97 | 439,961 | +0.09(+0.20%) |
Aug 28, 2006 | 43.14 | 43.95 | 43.11 | 43.88 | 310,795 | +0.65(+1.50%) |
Aug 25, 2006 | 43.03 | 43.29 | 42.97 | 43.24 | 349,060 | +0.13(+0.29%) |
Aug 24, 2006 | 42.78 | 43.18 | 42.65 | 43.11 | 275,300 | +0.39(+0.92%) |
Aug 23, 2006 | 43.14 | 43.31 | 42.65 | 42.72 | 596,658 | -0.79(-1.82%) |
Aug 22, 2006 | 43.14 | 43.58 | 43.11 | 43.51 | 950,740 | +0.21(+0.49%) |
Aug 21, 2006 | 43.17 | 43.43 | 43.11 | 43.29 | 653,276 | +0.47(+1.09%) |
Aug 18, 2006 | 42.74 | 42.83 | 42.42 | 42.83 | 436,498 | +0.10(+0.24%) |
Aug 17, 2006 | 43.04 | 43.09 | 42.68 | 42.72 | 296,597 | -0.31(-0.72%) |
Aug 16, 2006 | 43.09 | 43.20 | 43.00 | 43.03 | 420,569 | -0.01(-0.03%) |
Aug 15, 2006 | 42.88 | 43.23 | 42.88 | 43.04 | 366,894 | +0.44(+1.04%) |
Aug 14, 2006 | 42.39 | 42.83 | 42.39 | 42.60 | 440,134 | +0.29(+0.70%) |
Aug 11, 2006 | 42.63 | 42.63 | 42.18 | 42.31 | 193,229 | -0.32(-0.75%) |
Aug 10, 2006 | 42.62 | 42.68 | 42.25 | 42.62 | 208,120 | -0.06(-0.14%) |
Aug 09, 2006 | 42.80 | 43.09 | 42.47 | 42.68 | 359,449 | -0.04(-0.09%) |
Aug 08, 2006 | 43.65 | 43.80 | 42.59 | 42.72 | 389,749 | -0.93(-2.13%) |
Aug 07, 2006 | 44.71 | 44.71 | 43.49 | 43.65 | 337,979 | -1.05(-2.35%) |
Aug 04, 2006 | 44.53 | 44.91 | 44.30 | 44.70 | 512,855 | +0.48(+1.08%) |
Aug 03, 2006 | 43.49 | 44.22 | 43.43 | 44.22 | 463,163 | +0.64(+1.46%) |
Aug 02, 2006 | 43.75 | 43.81 | 43.50 | 43.59 | 397,714 | -0.16(-0.37%) |