Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 47.90 | 47.95 | 47.43 | 47.65 | 70,350 | -0.18(-0.37%) |
Oct 30, 2006 | 47.60 | 47.88 | 47.32 | 47.83 | 217,219 | +0.26(+0.55%) |
Oct 27, 2006 | 47.93 | 48.15 | 47.57 | 47.57 | 91,585 | -0.59(-1.23%) |
Oct 26, 2006 | 47.75 | 48.22 | 47.56 | 48.16 | 113,651 | +0.50(+1.04%) |
Oct 25, 2006 | 47.25 | 47.68 | 47.20 | 47.66 | 35,708 | +0.39(+0.82%) |
Oct 24, 2006 | 47.29 | 47.46 | 47.18 | 47.27 | 39,861 | -0.22(-0.46%) |
Oct 23, 2006 | 47.31 | 47.76 | 47.20 | 47.49 | 55,283 | +0.01(+0.02%) |
Oct 20, 2006 | 47.67 | 47.73 | 47.36 | 47.48 | 96,568 | -0.24(-0.51%) |
Oct 19, 2006 | 47.37 | 47.79 | 47.37 | 47.73 | 17,320 | +0.20(+0.43%) |
Oct 18, 2006 | 47.93 | 47.93 | 47.38 | 47.52 | 50,656 | -0.06(-0.12%) |
Oct 17, 2006 | 47.67 | 47.67 | 47.08 | 47.58 | 62,876 | -0.17(-0.35%) |
Oct 16, 2006 | 47.20 | 47.79 | 47.20 | 47.75 | 37,013 | +0.41(+0.87%) |
Oct 13, 2006 | 47.01 | 47.37 | 46.95 | 47.34 | 111,278 | +0.43(+0.92%) |
Oct 12, 2006 | 46.36 | 46.91 | 46.26 | 46.91 | 27,404 | +0.98(+2.13%) |
Oct 11, 2006 | 46.02 | 46.24 | 45.64 | 45.93 | 45,911 | -0.29(-0.62%) |
Oct 10, 2006 | 46.19 | 46.27 | 45.92 | 46.22 | 16,608 | +0.09(+0.20%) |
Oct 09, 2006 | 45.77 | 46.12 | 45.58 | 46.12 | 34,285 | +0.35(+0.77%) |
Oct 06, 2006 | 45.53 | 45.99 | 45.47 | 45.77 | 45,199 | -0.20(-0.44%) |
Oct 05, 2006 | 45.29 | 45.99 | 45.29 | 45.97 | 24,438 | +0.70(+1.55%) |
Oct 04, 2006 | 44.30 | 45.27 | 44.30 | 45.27 | 18,151 | +0.81(+1.82%) |
Oct 03, 2006 | 44.24 | 44.74 | 44.10 | 44.46 | 76,163 | -0.01(-0.02%) |
Oct 02, 2006 | 44.93 | 45.06 | 44.40 | 44.47 | 111,753 | -0.54(-1.20%) |
Sep 29, 2006 | 45.43 | 45.50 | 45.01 | 45.01 | 61,808 | -0.40(-0.87%) |
Sep 28, 2006 | 45.56 | 45.62 | 45.19 | 45.41 | 45,674 | -0.08(-0.17%) |
Sep 27, 2006 | 45.14 | 45.48 | 45.12 | 45.48 | 43,657 | +0.30(+0.67%) |
Sep 26, 2006 | 44.95 | 45.32 | 44.95 | 45.18 | 160,986 | -0.04(-0.09%) |
Sep 25, 2006 | 44.96 | 45.31 | 44.58 | 45.22 | 80,552 | +0.40(+0.90%) |
Sep 22, 2006 | 45.10 | 45.10 | 44.54 | 44.82 | 515,228 | -0.47(-1.04%) |
Sep 21, 2006 | 45.82 | 45.91 | 45.19 | 45.29 | 80,908 | -0.38(-0.83%) |
Sep 20, 2006 | 45.47 | 45.93 | 45.47 | 45.67 | 76,519 | +0.49(+1.08%) |
Sep 19, 2006 | 45.47 | 45.47 | 44.63 | 45.18 | 23,964 | -0.17(-0.37%) |
Sep 18, 2006 | 45.43 | 45.64 | 45.22 | 45.35 | 44,013 | -0.01(-0.01%) |
Sep 15, 2006 | 45.42 | 45.49 | 45.10 | 45.36 | 218,286 | +0.10(+0.22%) |
Sep 14, 2006 | 45.26 | 45.32 | 45.03 | 45.26 | 40,810 | -0.25(-0.56%) |
Sep 13, 2006 | 44.98 | 45.60 | 44.98 | 45.51 | 56,588 | +0.44(+0.97%) |
Sep 12, 2006 | 44.27 | 45.07 | 44.25 | 45.07 | 50,182 | +0.90(+2.04%) |
Sep 11, 2006 | 44.00 | 44.31 | 43.87 | 44.17 | 19,574 | -0.07(-0.15%) |
Sep 08, 2006 | 44.34 | 44.34 | 44.20 | 44.24 | 32,031 | +0.06(+0.13%) |
Sep 07, 2006 | 44.39 | 44.59 | 44.17 | 44.18 | 168,223 | -0.45(-1.00%) |
Sep 06, 2006 | 45.10 | 45.10 | 44.62 | 44.62 | 67,028 | -0.82(-1.80%) |
Sep 05, 2006 | 45.18 | 45.47 | 45.09 | 45.44 | 58,368 | +0.36(+0.80%) |
Sep 01, 2006 | 45.32 | 45.32 | 44.94 | 45.08 | 48,046 | +0.01(+0.02%) |
Aug 31, 2006 | 45.13 | 45.29 | 45.01 | 45.07 | 139,157 | +0.07(+0.15%) |
Aug 30, 2006 | 44.63 | 45.09 | 44.60 | 45.00 | 64,418 | +0.39(+0.87%) |
Aug 29, 2006 | 44.09 | 44.62 | 43.88 | 44.62 | 34,878 | +0.51(+1.17%) |
Aug 28, 2006 | 43.75 | 44.11 | 43.75 | 44.10 | 37,132 | +0.40(+0.93%) |
Aug 25, 2006 | 43.50 | 43.79 | 43.48 | 43.70 | 43,894 | +0.16(+0.37%) |
Aug 24, 2006 | 43.69 | 43.69 | 43.25 | 43.54 | 77,824 | +0.03(+0.08%) |
Aug 23, 2006 | 44.05 | 44.12 | 43.31 | 43.50 | 71,536 | -0.35(-0.79%) |
Aug 22, 2006 | 43.71 | 43.96 | 43.67 | 43.85 | 216,151 | +0.09(+0.21%) |
Aug 21, 2006 | 43.77 | 43.80 | 43.55 | 43.76 | 180,205 | -0.25(-0.57%) |
Aug 18, 2006 | 44.09 | 44.09 | 43.63 | 44.01 | 92,890 | +0.03(+0.08%) |
Aug 17, 2006 | 43.62 | 44.24 | 43.62 | 43.98 | 215,558 | +0.33(+0.75%) |
Aug 16, 2006 | 43.44 | 43.68 | 43.22 | 43.65 | 103,567 | +0.47(+1.09%) |
Aug 15, 2006 | 43.13 | 43.17 | 42.83 | 43.17 | 205,593 | +0.78(+1.85%) |
Aug 14, 2006 | 42.50 | 42.89 | 42.33 | 42.39 | 109,617 | +0.17(+0.40%) |
Aug 11, 2006 | 42.33 | 42.42 | 42.10 | 42.22 | 119,820 | -0.42(-0.99%) |
Aug 10, 2006 | 42.13 | 42.76 | 42.03 | 42.64 | 60,266 | +0.34(+0.80%) |
Aug 09, 2006 | 43.20 | 43.24 | 42.28 | 42.31 | 320,549 | -0.49(-1.14%) |
Aug 08, 2006 | 43.33 | 43.60 | 42.71 | 42.80 | 107,363 | -0.53(-1.23%) |
Aug 07, 2006 | 43.44 | 43.44 | 43.09 | 43.33 | 46,030 | -0.29(-0.66%) |
Aug 04, 2006 | 44.43 | 44.47 | 43.28 | 43.61 | 153,987 | -0.32(-0.73%) |
Aug 03, 2006 | 43.37 | 43.99 | 43.21 | 43.93 | 115,312 | +0.31(+0.72%) |
Aug 02, 2006 | 43.58 | 43.80 | 43.41 | 43.62 | 137,734 | +0.42(+0.98%) |