Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.24 | 46.24 | 45.94 | 46.06 | 174,592 | -0.30(-0.64%) |
Oct 30, 2006 | 46.92 | 46.92 | 46.26 | 46.36 | 633,794 | -0.60(-1.27%) |
Oct 27, 2006 | 46.76 | 47.21 | 46.68 | 46.96 | 203,230 | +0.11(+0.23%) |
Oct 26, 2006 | 46.93 | 47.04 | 46.75 | 46.85 | 54,290 | +0.33(+0.70%) |
Oct 25, 2006 | 47.39 | 47.39 | 46.42 | 46.52 | 173,486 | -0.99(-2.09%) |
Oct 24, 2006 | 47.80 | 47.80 | 47.39 | 47.52 | 191,398 | -0.29(-0.61%) |
Oct 23, 2006 | 47.87 | 48.09 | 47.53 | 47.81 | 27,311 | -0.02(-0.04%) |
Oct 20, 2006 | 47.54 | 47.89 | 47.54 | 47.82 | 15,590 | +0.34(+0.72%) |
Oct 19, 2006 | 47.08 | 47.62 | 47.08 | 47.48 | 241,930 | +0.46(+0.98%) |
Oct 18, 2006 | 46.88 | 47.06 | 46.78 | 47.02 | 30,849 | +0.52(+1.11%) |
Oct 17, 2006 | 46.85 | 46.85 | 46.36 | 46.50 | 165,967 | -0.42(-0.89%) |
Oct 16, 2006 | 46.81 | 47.20 | 46.62 | 46.92 | 172,822 | +0.00(+0.00%) |
Oct 13, 2006 | 47.54 | 47.54 | 46.80 | 46.92 | 99,735 | -0.56(-1.18%) |
Oct 12, 2006 | 47.31 | 47.48 | 47.10 | 47.48 | 347,857 | +0.36(+0.77%) |
Oct 11, 2006 | 46.89 | 47.41 | 46.89 | 47.12 | 47,545 | +0.14(+0.29%) |
Oct 10, 2006 | 47.47 | 47.53 | 46.97 | 46.98 | 184,432 | -0.47(-0.99%) |
Oct 09, 2006 | 47.81 | 47.81 | 47.32 | 47.45 | 21,671 | -0.49(-1.02%) |
Oct 06, 2006 | 48.72 | 48.72 | 47.85 | 47.94 | 155,684 | -0.78(-1.60%) |
Oct 05, 2006 | 48.23 | 48.72 | 47.91 | 48.72 | 92,216 | +0.60(+1.24%) |
Oct 04, 2006 | 47.48 | 48.12 | 47.34 | 48.12 | 25,652 | +0.55(+1.16%) |
Oct 03, 2006 | 47.83 | 47.83 | 47.57 | 47.57 | 18,023 | -0.33(-0.68%) |
Oct 02, 2006 | 48.11 | 48.11 | 47.75 | 47.90 | 31,623 | -0.27(-0.56%) |
Sep 29, 2006 | 48.29 | 48.29 | 48.02 | 48.17 | 29,190 | +0.01(+0.02%) |
Sep 28, 2006 | 48.25 | 48.25 | 48.00 | 48.16 | 36,488 | -0.09(-0.19%) |
Sep 27, 2006 | 48.23 | 48.39 | 48.10 | 48.25 | 29,190 | -0.17(-0.35%) |
Sep 26, 2006 | 48.09 | 48.45 | 47.97 | 48.42 | 86,909 | +0.19(+0.39%) |
Sep 25, 2006 | 48.24 | 48.24 | 47.92 | 48.23 | 72,203 | +0.02(+0.04%) |
Sep 22, 2006 | 48.76 | 48.83 | 48.16 | 48.21 | 29,411 | -0.55(-1.13%) |
Sep 21, 2006 | 49.49 | 49.49 | 48.68 | 48.76 | 61,145 | -0.77(-1.55%) |
Sep 20, 2006 | 49.38 | 49.68 | 49.36 | 49.53 | 139,872 | +0.31(+0.62%) |
Sep 19, 2006 | 49.02 | 49.24 | 48.93 | 49.23 | 44,117 | +0.24(+0.48%) |
Sep 18, 2006 | 49.27 | 49.38 | 48.94 | 48.99 | 46,329 | -0.43(-0.86%) |
Sep 15, 2006 | 49.51 | 49.65 | 49.40 | 49.42 | 12,162 | -0.11(-0.22%) |
Sep 14, 2006 | 49.70 | 49.70 | 49.38 | 49.52 | 16,143 | -0.32(-0.64%) |
Sep 13, 2006 | 49.90 | 49.99 | 49.76 | 49.84 | 16,917 | -0.06(-0.13%) |
Sep 12, 2006 | 49.16 | 49.91 | 49.15 | 49.90 | 54,843 | +0.89(+1.81%) |
Sep 11, 2006 | 48.37 | 49.12 | 48.16 | 49.02 | 20,455 | +0.61(+1.27%) |
Sep 08, 2006 | 48.17 | 48.54 | 48.14 | 48.40 | 16,696 | +0.44(+0.92%) |
Sep 07, 2006 | 48.13 | 48.13 | 47.85 | 47.96 | 54,401 | -0.22(-0.45%) |
Sep 06, 2006 | 48.39 | 48.42 | 48.18 | 48.18 | 42,901 | -0.44(-0.91%) |
Sep 05, 2006 | 48.94 | 48.94 | 48.59 | 48.62 | 21,450 | -0.24(-0.48%) |
Sep 01, 2006 | 48.93 | 49.01 | 48.69 | 48.86 | 9,066 | -0.14(-0.28%) |
Aug 31, 2006 | 49.10 | 49.10 | 48.74 | 48.99 | 7,076 | -0.16(-0.33%) |
Aug 30, 2006 | 49.02 | 49.31 | 49.02 | 49.15 | 27,974 | +0.24(+0.48%) |
Aug 29, 2006 | 48.60 | 48.93 | 48.60 | 48.92 | 14,153 | +0.31(+0.63%) |
Aug 28, 2006 | 48.14 | 48.68 | 48.02 | 48.61 | 5,528 | +0.49(+1.01%) |
Aug 25, 2006 | 48.05 | 48.29 | 48.03 | 48.12 | 17,470 | -0.39(-0.80%) |
Aug 24, 2006 | 48.14 | 48.51 | 48.14 | 48.51 | 9,287 | +0.55(+1.15%) |
Aug 23, 2006 | 48.11 | 48.16 | 47.79 | 47.96 | 20,234 | -0.04(-0.08%) |
Aug 22, 2006 | 48.02 | 48.23 | 47.99 | 48.00 | 13,821 | +0.14(+0.28%) |
Aug 21, 2006 | 48.02 | 48.02 | 47.78 | 47.86 | 126,161 | +0.07(+0.15%) |
Aug 18, 2006 | 47.64 | 47.80 | 47.53 | 47.79 | 9,730 | -0.07(-0.15%) |
Aug 17, 2006 | 47.57 | 47.94 | 47.57 | 47.86 | 9,730 | +0.39(+0.82%) |
Aug 16, 2006 | 47.44 | 47.50 | 47.23 | 47.47 | 12,052 | +0.28(+0.59%) |
Aug 15, 2006 | 47.14 | 47.28 | 47.09 | 47.19 | 23,109 | +0.31(+0.66%) |
Aug 14, 2006 | 47.03 | 47.21 | 46.88 | 46.88 | 8,735 | +0.13(+0.27%) |
Aug 11, 2006 | 46.94 | 47.02 | 46.70 | 46.76 | 2,432 | -0.43(-0.90%) |
Aug 10, 2006 | 46.60 | 47.18 | 46.60 | 47.18 | 9,066 | +0.35(+0.75%) |
Aug 09, 2006 | 47.35 | 47.41 | 46.83 | 46.83 | 15,258 | -0.15(-0.33%) |
Aug 08, 2006 | 46.94 | 47.31 | 46.94 | 46.98 | 182,000 | +0.36(+0.78%) |
Aug 07, 2006 | 46.40 | 46.71 | 46.40 | 46.62 | 16,364 | +0.14(+0.29%) |
Aug 04, 2006 | 46.69 | 46.78 | 46.35 | 46.49 | 14,153 | +0.32(+0.69%) |
Aug 03, 2006 | 46.26 | 46.43 | 46.13 | 46.17 | 40,469 | -0.30(-0.64%) |
Aug 02, 2006 | 46.71 | 46.72 | 46.38 | 46.47 | 46,218 | +0.97(+2.13%) |