Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.70 | 46.73 | 46.38 | 46.42 | 83,456 | -0.02(-0.05%) |
Oct 30, 2006 | 46.06 | 46.55 | 46.06 | 46.44 | 186,698 | +0.22(+0.47%) |
Oct 27, 2006 | 46.47 | 46.72 | 46.19 | 46.23 | 339,818 | -0.50(-1.06%) |
Oct 26, 2006 | 46.27 | 46.72 | 45.96 | 46.72 | 415,194 | +0.60(+1.30%) |
Oct 25, 2006 | 46.31 | 46.33 | 45.91 | 46.13 | 358,209 | -0.13(-0.29%) |
Oct 24, 2006 | 46.04 | 46.27 | 45.99 | 46.26 | 13,932 | +0.13(+0.28%) |
Oct 23, 2006 | 45.55 | 46.14 | 45.55 | 46.13 | 33,577 | +0.67(+1.47%) |
Oct 20, 2006 | 45.52 | 45.59 | 45.46 | 45.46 | 307,912 | +0.03(+0.06%) |
Oct 19, 2006 | 45.63 | 45.76 | 45.38 | 45.43 | 1,113,362 | -0.52(-1.12%) |
Oct 18, 2006 | 46.26 | 46.26 | 45.81 | 45.95 | 20,899 | +0.01(+0.03%) |
Oct 17, 2006 | 46.25 | 46.37 | 45.62 | 45.94 | 119,681 | -0.14(-0.31%) |
Oct 16, 2006 | 45.91 | 46.15 | 45.91 | 46.08 | 40,683 | +0.06(+0.12%) |
Oct 13, 2006 | 45.88 | 46.06 | 45.85 | 46.02 | 290,078 | +0.05(+0.11%) |
Oct 12, 2006 | 45.58 | 46.00 | 45.58 | 45.97 | 91,677 | +0.71(+1.57%) |
Oct 11, 2006 | 45.14 | 45.48 | 44.98 | 45.26 | 348,735 | -1.01(-2.19%) |
Oct 10, 2006 | 46.33 | 46.64 | 45.98 | 46.27 | 583,919 | +0.04(+0.09%) |
Oct 09, 2006 | 45.78 | 46.27 | 45.73 | 46.23 | 243,961 | +0.44(+0.96%) |
Oct 06, 2006 | 45.77 | 45.91 | 45.61 | 45.79 | 188,509 | -0.22(-0.47%) |
Oct 05, 2006 | 45.76 | 46.06 | 45.58 | 46.01 | 136,261 | +0.24(+0.52%) |
Oct 04, 2006 | 44.69 | 45.84 | 44.66 | 45.77 | 1,520,894 | +0.93(+2.08%) |
Oct 03, 2006 | 44.40 | 45.00 | 44.40 | 44.84 | 47,231 | +0.44(+0.99%) |
Oct 02, 2006 | 44.36 | 44.55 | 44.18 | 44.40 | 29,537 | -0.15(-0.34%) |
Sep 29, 2006 | 44.71 | 44.81 | 44.55 | 44.55 | 24,242 | -0.01(-0.02%) |
Sep 28, 2006 | 44.48 | 44.56 | 44.26 | 44.56 | 51,411 | +0.11(+0.24%) |
Sep 27, 2006 | 44.58 | 44.66 | 44.23 | 44.45 | 72,450 | -0.24(-0.55%) |
Sep 26, 2006 | 44.18 | 44.69 | 44.13 | 44.69 | 240,060 | +0.47(+1.05%) |
Sep 25, 2006 | 44.03 | 44.30 | 43.77 | 44.23 | 1,301,175 | +0.50(+1.13%) |
Sep 22, 2006 | 43.53 | 43.80 | 43.41 | 43.73 | 32,881 | -0.07(-0.16%) |
Sep 21, 2006 | 44.07 | 44.33 | 43.61 | 43.80 | 1,111,969 | -0.17(-0.39%) |
Sep 20, 2006 | 43.85 | 44.19 | 43.77 | 43.98 | 1,412,637 | +0.48(+1.11%) |
Sep 19, 2006 | 43.67 | 43.67 | 43.24 | 43.49 | 813,670 | -0.13(-0.30%) |
Sep 18, 2006 | 43.76 | 43.77 | 43.51 | 43.62 | 12,260 | -0.14(-0.31%) |
Sep 15, 2006 | 43.74 | 43.93 | 43.67 | 43.76 | 88,612 | +0.29(+0.68%) |
Sep 14, 2006 | 42.96 | 43.47 | 42.96 | 43.47 | 205,646 | +0.24(+0.56%) |
Sep 13, 2006 | 42.47 | 43.36 | 42.47 | 43.22 | 71,892 | +0.78(+1.83%) |
Sep 12, 2006 | 41.82 | 42.46 | 41.78 | 42.45 | 84,571 | +1.05(+2.53%) |
Sep 11, 2006 | 41.20 | 41.52 | 41.20 | 41.40 | 1,950 | -0.04(-0.09%) |
Sep 08, 2006 | 41.45 | 41.52 | 41.13 | 41.43 | 282,276 | +0.08(+0.19%) |
Sep 07, 2006 | 41.36 | 41.38 | 41.28 | 41.36 | 78,859 | -0.18(-0.43%) |
Sep 06, 2006 | 41.56 | 41.70 | 41.51 | 41.54 | 149,915 | -0.24(-0.57%) |
Sep 05, 2006 | 41.69 | 41.84 | 41.48 | 41.77 | 35,667 | +0.34(+0.83%) |
Sep 01, 2006 | 41.56 | 41.56 | 41.19 | 41.43 | 62,418 | +0.12(+0.30%) |
Aug 31, 2006 | 41.07 | 41.38 | 41.07 | 41.31 | 98,922 | +0.17(+0.40%) |
Aug 30, 2006 | 41.03 | 41.20 | 41.03 | 41.14 | 8,638 | +0.19(+0.46%) |
Aug 29, 2006 | 41.05 | 41.05 | 40.60 | 40.95 | 51,690 | -0.29(-0.70%) |
Aug 28, 2006 | 40.97 | 41.33 | 40.97 | 41.24 | 6,269 | +0.11(+0.26%) |
Aug 25, 2006 | 41.08 | 41.25 | 41.08 | 41.13 | 20,202 | -0.28(-0.68%) |
Aug 24, 2006 | 41.99 | 41.99 | 41.23 | 41.41 | 91,398 | -0.34(-0.83%) |
Aug 23, 2006 | 42.19 | 42.19 | 41.70 | 41.76 | 19,645 | -0.27(-0.63%) |
Aug 22, 2006 | 41.86 | 42.28 | 41.86 | 42.02 | 14,907 | +0.05(+0.12%) |
Aug 21, 2006 | 42.17 | 42.17 | 41.83 | 41.97 | 72,032 | -0.50(-1.17%) |
Aug 18, 2006 | 42.63 | 42.63 | 42.28 | 42.47 | 68,688 | -0.14(-0.32%) |
Aug 17, 2006 | 42.19 | 42.66 | 42.19 | 42.60 | 13,375 | +0.46(+1.09%) |
Aug 16, 2006 | 42.12 | 42.32 | 41.95 | 42.15 | 27,726 | +0.41(+0.98%) |
Aug 15, 2006 | 41.34 | 41.80 | 41.31 | 41.74 | 108,535 | +1.00(+2.45%) |
Aug 14, 2006 | 41.21 | 41.23 | 40.74 | 40.74 | 25,357 | -0.01(-0.02%) |
Aug 11, 2006 | 40.98 | 40.98 | 40.61 | 40.75 | 46,535 | -0.28(-0.68%) |
Aug 10, 2006 | 40.59 | 41.11 | 40.42 | 41.03 | 408,506 | +0.32(+0.79%) |
Aug 09, 2006 | 41.54 | 41.62 | 40.70 | 40.70 | 12,539 | -0.56(-1.36%) |
Aug 08, 2006 | 41.63 | 41.85 | 41.22 | 41.26 | 249,952 | -0.19(-0.45%) |
Aug 07, 2006 | 41.50 | 41.56 | 41.36 | 41.45 | 175,134 | -0.22(-0.53%) |
Aug 04, 2006 | 41.13 | 42.07 | 41.59 | 41.67 | 25,218 | +0.55(+1.33%) |
Aug 03, 2006 | 41.18 | 41.28 | 40.46 | 41.13 | 862,991 | +0.49(+1.20%) |
Aug 02, 2006 | 40.57 | 40.70 | 40.25 | 40.64 | 793,606 | +0.29(+0.73%) |