Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 48.47 | 48.50 | 48.06 | 48.26 | 1,592,148 | -0.29(-0.59%) |
Oct 30, 2006 | 47.51 | 48.60 | 47.35 | 48.54 | 1,504,999 | +1.17(+2.47%) |
Oct 27, 2006 | 47.66 | 48.00 | 47.01 | 47.38 | 1,595,019 | -0.70(-1.47%) |
Oct 26, 2006 | 47.74 | 48.17 | 47.20 | 48.08 | 1,492,639 | +0.42(+0.87%) |
Oct 25, 2006 | 46.85 | 48.35 | 46.71 | 47.66 | 1,459,427 | +0.01(+0.02%) |
Oct 24, 2006 | 47.54 | 47.84 | 47.17 | 47.66 | 1,540,083 | -0.12(-0.25%) |
Oct 23, 2006 | 47.21 | 47.84 | 47.21 | 47.78 | 864,369 | +0.22(+0.47%) |
Oct 20, 2006 | 47.97 | 47.97 | 47.11 | 47.55 | 1,077,496 | -0.29(-0.60%) |
Oct 19, 2006 | 47.43 | 47.94 | 47.38 | 47.84 | 1,036,919 | +0.29(+0.61%) |
Oct 18, 2006 | 47.53 | 47.85 | 47.32 | 47.55 | 1,285,629 | +0.41(+0.87%) |
Oct 17, 2006 | 47.01 | 47.58 | 46.97 | 47.14 | 1,092,729 | -0.58(-1.21%) |
Oct 16, 2006 | 47.09 | 47.85 | 47.01 | 47.72 | 867,615 | +0.78(+1.67%) |
Oct 13, 2006 | 47.18 | 47.50 | 46.69 | 46.93 | 1,154,532 | -0.37(-0.78%) |
Oct 12, 2006 | 46.93 | 47.34 | 46.87 | 47.30 | 993,219 | +0.62(+1.32%) |
Oct 11, 2006 | 46.69 | 46.84 | 46.34 | 46.69 | 1,445,443 | -0.18(-0.38%) |
Oct 10, 2006 | 46.79 | 46.86 | 46.28 | 46.86 | 1,333,449 | +0.21(+0.45%) |
Oct 09, 2006 | 46.45 | 46.75 | 46.17 | 46.65 | 2,073,463 | +0.16(+0.34%) |
Oct 06, 2006 | 47.06 | 47.22 | 45.77 | 46.49 | 3,864,130 | -0.88(-1.86%) |
Oct 05, 2006 | 47.50 | 47.70 | 47.15 | 47.38 | 2,406,701 | -0.26(-0.55%) |
Oct 04, 2006 | 47.50 | 47.79 | 47.25 | 47.64 | 1,220,580 | +0.06(+0.13%) |
Oct 03, 2006 | 47.34 | 47.73 | 46.84 | 47.58 | 1,281,634 | +0.37(+0.78%) |
Oct 02, 2006 | 47.29 | 47.53 | 46.99 | 47.21 | 1,090,481 | -0.18(-0.37%) |
Sep 29, 2006 | 47.82 | 47.86 | 47.32 | 47.38 | 882,848 | -0.37(-0.77%) |
Sep 28, 2006 | 47.85 | 48.02 | 47.58 | 47.75 | 1,963,965 | -0.09(-0.18%) |
Sep 27, 2006 | 47.80 | 47.92 | 47.44 | 47.84 | 1,533,341 | -0.17(-0.35%) |
Sep 26, 2006 | 47.25 | 48.13 | 47.16 | 48.01 | 2,121,282 | +1.03(+2.20%) |
Sep 25, 2006 | 46.69 | 47.23 | 46.31 | 46.97 | 3,267,075 | -0.23(-0.49%) |
Sep 22, 2006 | 47.03 | 47.60 | 46.69 | 47.21 | 1,866,828 | +0.31(+0.67%) |
Sep 21, 2006 | 47.25 | 47.33 | 46.63 | 46.89 | 2,757,667 | -0.28(-0.59%) |
Sep 20, 2006 | 46.41 | 47.50 | 46.30 | 47.17 | 2,496,971 | +0.97(+2.10%) |
Sep 19, 2006 | 46.21 | 46.37 | 46.09 | 46.21 | 1,740,475 | -0.09(-0.19%) |
Sep 18, 2006 | 46.25 | 46.49 | 45.74 | 46.29 | 1,237,311 | -0.14(-0.31%) |
Sep 15, 2006 | 45.97 | 46.61 | 45.94 | 46.44 | 2,537,673 | +0.73(+1.59%) |
Sep 14, 2006 | 45.35 | 45.95 | 45.35 | 45.71 | 835,777 | +0.07(+0.16%) |
Sep 13, 2006 | 45.45 | 45.89 | 45.38 | 45.64 | 1,045,908 | +0.05(+0.11%) |
Sep 12, 2006 | 45.07 | 45.73 | 44.91 | 45.59 | 1,200,603 | +0.72(+1.61%) |
Sep 11, 2006 | 46.21 | 46.21 | 44.41 | 44.87 | 1,474,035 | -0.69(-1.51%) |
Sep 08, 2006 | 45.99 | 45.99 | 45.12 | 45.56 | 1,042,662 | +0.27(+0.60%) |
Sep 07, 2006 | 45.77 | 45.81 | 45.23 | 45.28 | 873,733 | -0.66(-1.45%) |
Sep 06, 2006 | 45.89 | 46.22 | 45.76 | 45.95 | 1,166,518 | -0.14(-0.30%) |
Sep 05, 2006 | 46.15 | 46.29 | 45.86 | 46.09 | 890,589 | -0.29(-0.62%) |
Sep 01, 2006 | 45.97 | 47.02 | 45.85 | 46.37 | 1,337,819 | +0.39(+0.85%) |
Aug 31, 2006 | 45.56 | 46.21 | 45.40 | 45.98 | 1,229,070 | +0.46(+1.02%) |
Aug 30, 2006 | 45.85 | 45.95 | 45.35 | 45.52 | 1,386,637 | -0.20(-0.44%) |
Aug 29, 2006 | 45.61 | 45.85 | 45.12 | 45.72 | 1,055,522 | +0.13(+0.28%) |
Aug 28, 2006 | 45.21 | 45.73 | 45.12 | 45.59 | 1,352,177 | +0.37(+0.81%) |
Aug 25, 2006 | 45.69 | 45.95 | 45.10 | 45.22 | 1,292,871 | -0.63(-1.38%) |
Aug 24, 2006 | 45.97 | 46.05 | 45.49 | 45.85 | 1,771,314 | -0.14(-0.31%) |
Aug 23, 2006 | 45.33 | 46.21 | 45.17 | 46.00 | 2,975,414 | +0.63(+1.39%) |
Aug 22, 2006 | 45.20 | 45.42 | 45.12 | 45.36 | 2,183,460 | +0.18(+0.41%) |
Aug 21, 2006 | 44.85 | 45.33 | 44.84 | 45.18 | 1,375,774 | +0.16(+0.36%) |
Aug 18, 2006 | 44.99 | 45.19 | 44.52 | 45.02 | 1,613,873 | +0.14(+0.30%) |
Aug 17, 2006 | 44.57 | 45.00 | 44.49 | 44.88 | 1,715,255 | +0.34(+0.76%) |
Aug 16, 2006 | 44.04 | 44.55 | 44.00 | 44.55 | 1,630,853 | +0.72(+1.64%) |
Aug 15, 2006 | 43.73 | 43.97 | 43.56 | 43.83 | 1,447,067 | +0.67(+1.56%) |
Aug 14, 2006 | 42.19 | 43.56 | 42.19 | 43.15 | 1,536,338 | +0.33(+0.77%) |
Aug 11, 2006 | 42.67 | 43.45 | 42.61 | 42.83 | 1,689,784 | -0.02(-0.04%) |
Aug 10, 2006 | 43.15 | 43.49 | 42.54 | 42.84 | 1,839,485 | -0.58(-1.35%) |
Aug 09, 2006 | 44.20 | 44.24 | 43.33 | 43.43 | 983,730 | -0.31(-0.71%) |
Aug 08, 2006 | 44.12 | 44.18 | 43.63 | 43.74 | 1,818,884 | -0.06(-0.15%) |
Aug 07, 2006 | 44.20 | 44.25 | 43.34 | 43.80 | 1,494,137 | -0.39(-0.89%) |
Aug 04, 2006 | 44.64 | 45.12 | 43.77 | 44.20 | 1,576,291 | -0.40(-0.90%) |
Aug 03, 2006 | 43.53 | 44.66 | 43.53 | 44.60 | 1,472,662 | +0.51(+1.16%) |
Aug 02, 2006 | 43.55 | 44.65 | 43.45 | 44.08 | 1,376,773 | +0.70(+1.61%) |