Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 54.41 | 55.74 | 51.65 | 52.12 | 1,032,753 | -2.15(-3.96%) |
Oct 30, 2006 | 54.56 | 55.72 | 53.93 | 54.27 | 457,556 | -0.53(-0.97%) |
Oct 27, 2006 | 54.92 | 55.23 | 53.94 | 54.80 | 639,382 | -0.12(-0.21%) |
Oct 26, 2006 | 53.35 | 55.13 | 52.81 | 54.92 | 645,574 | +1.47(+2.76%) |
Oct 25, 2006 | 51.84 | 53.73 | 51.65 | 53.44 | 704,084 | +1.60(+3.08%) |
Oct 24, 2006 | 51.46 | 52.23 | 51.20 | 51.84 | 811,095 | +0.12(+0.22%) |
Oct 23, 2006 | 51.80 | 52.52 | 51.24 | 51.73 | 848,451 | -0.01(-0.02%) |
Oct 20, 2006 | 51.89 | 52.01 | 51.08 | 51.74 | 489,340 | -0.19(-0.37%) |
Oct 19, 2006 | 51.36 | 52.40 | 51.21 | 51.93 | 834,107 | +0.57(+1.11%) |
Oct 18, 2006 | 51.45 | 52.27 | 50.46 | 51.36 | 599,756 | +0.40(+0.78%) |
Oct 17, 2006 | 52.21 | 52.22 | 50.91 | 50.96 | 691,804 | -1.73(-3.29%) |
Oct 16, 2006 | 52.19 | 52.91 | 51.79 | 52.70 | 305,141 | +0.50(+0.97%) |
Oct 13, 2006 | 52.81 | 52.81 | 52.15 | 52.19 | 258,394 | -0.99(-1.86%) |
Oct 12, 2006 | 52.14 | 53.64 | 51.75 | 53.18 | 523,290 | +1.38(+2.66%) |
Oct 11, 2006 | 52.09 | 52.22 | 51.21 | 51.81 | 396,054 | -0.39(-0.74%) |
Oct 10, 2006 | 52.43 | 52.96 | 51.54 | 52.19 | 553,835 | -0.03(-0.06%) |
Oct 09, 2006 | 51.55 | 52.93 | 51.49 | 52.22 | 630,095 | +0.23(+0.45%) |
Oct 06, 2006 | 52.18 | 52.49 | 51.69 | 51.99 | 425,360 | -0.63(-1.20%) |
Oct 05, 2006 | 52.33 | 52.62 | 52.04 | 52.62 | 395,228 | +0.29(+0.56%) |
Oct 04, 2006 | 51.80 | 52.53 | 50.59 | 52.33 | 904,588 | +0.52(+1.01%) |
Oct 03, 2006 | 53.93 | 53.93 | 51.64 | 51.81 | 651,456 | -2.12(-3.94%) |
Oct 02, 2006 | 53.17 | 54.40 | 52.64 | 53.93 | 603,162 | +0.76(+1.42%) |
Sep 29, 2006 | 53.31 | 54.07 | 53.13 | 53.17 | 666,109 | -0.20(-0.38%) |
Sep 28, 2006 | 53.30 | 53.59 | 52.87 | 53.38 | 600,066 | +0.08(+0.15%) |
Sep 27, 2006 | 53.07 | 54.04 | 52.47 | 53.30 | 1,324,067 | +0.24(+0.46%) |
Sep 26, 2006 | 52.29 | 54.12 | 51.61 | 53.06 | 1,480,920 | +1.23(+2.37%) |
Sep 25, 2006 | 51.84 | 52.80 | 50.87 | 51.83 | 854,746 | -0.08(-0.15%) |
Sep 22, 2006 | 51.28 | 52.18 | 49.42 | 51.90 | 550,327 | +0.45(+0.87%) |
Sep 21, 2006 | 52.67 | 53.05 | 51.32 | 51.46 | 656,512 | -1.26(-2.39%) |
Sep 20, 2006 | 52.33 | 53.71 | 52.24 | 52.72 | 353,538 | +0.24(+0.46%) |
Sep 19, 2006 | 52.56 | 53.36 | 51.82 | 52.47 | 1,092,089 | -0.09(-0.17%) |
Sep 18, 2006 | 53.22 | 54.03 | 51.21 | 52.56 | 1,056,384 | -1.32(-2.45%) |
Sep 15, 2006 | 51.99 | 54.89 | 51.98 | 53.88 | 1,305,285 | +2.02(+3.89%) |
Sep 14, 2006 | 52.38 | 52.57 | 51.08 | 51.86 | 1,136,565 | -2.40(-4.43%) |
Sep 13, 2006 | 53.64 | 56.55 | 52.85 | 54.27 | 1,882,546 | -0.05(-0.09%) |
Sep 12, 2006 | 51.55 | 55.82 | 51.54 | 54.32 | 2,263,328 | +2.72(+5.28%) |
Sep 11, 2006 | 48.45 | 53.28 | 46.47 | 51.59 | 2,054,775 | +3.46(+7.19%) |
Sep 08, 2006 | 46.03 | 48.37 | 44.59 | 48.13 | 1,520,339 | +1.70(+3.65%) |
Sep 07, 2006 | 46.17 | 46.98 | 45.17 | 46.44 | 1,375,044 | +0.03(+0.06%) |
Sep 06, 2006 | 47.80 | 47.80 | 45.95 | 46.41 | 1,248,013 | -1.39(-2.90%) |
Sep 05, 2006 | 48.70 | 49.12 | 47.68 | 47.79 | 1,009,019 | -1.46(-2.97%) |
Sep 01, 2006 | 49.38 | 49.82 | 48.65 | 49.26 | 474,170 | -0.13(-0.26%) |
Aug 31, 2006 | 47.92 | 49.92 | 47.85 | 49.38 | 619,053 | +1.32(+2.74%) |
Aug 30, 2006 | 48.31 | 48.33 | 47.11 | 48.07 | 472,623 | +0.22(+0.47%) |
Aug 29, 2006 | 47.57 | 48.25 | 45.57 | 47.84 | 716,261 | +0.45(+0.94%) |
Aug 28, 2006 | 46.02 | 47.95 | 46.02 | 47.40 | 452,087 | +1.22(+2.64%) |
Aug 25, 2006 | 45.79 | 46.51 | 45.59 | 46.18 | 278,104 | +0.24(+0.53%) |
Aug 24, 2006 | 45.66 | 46.37 | 45.47 | 45.93 | 446,721 | +0.27(+0.59%) |
Aug 23, 2006 | 45.64 | 46.06 | 45.17 | 45.66 | 700,679 | -0.71(-1.53%) |
Aug 22, 2006 | 45.75 | 46.58 | 44.97 | 46.37 | 528,656 | +0.62(+1.36%) |
Aug 21, 2006 | 46.28 | 46.38 | 44.92 | 45.75 | 757,435 | -0.78(-1.67%) |
Aug 18, 2006 | 46.51 | 47.26 | 44.88 | 46.52 | 648,876 | -0.02(-0.04%) |
Aug 17, 2006 | 45.92 | 47.63 | 45.36 | 46.54 | 844,839 | +0.63(+1.37%) |
Aug 16, 2006 | 43.59 | 46.17 | 43.18 | 45.91 | 686,025 | +2.46(+5.66%) |
Aug 15, 2006 | 42.77 | 43.81 | 42.00 | 43.45 | 852,269 | +1.16(+2.75%) |
Aug 14, 2006 | 43.65 | 43.99 | 41.77 | 42.29 | 942,975 | -1.36(-3.11%) |
Aug 11, 2006 | 44.00 | 44.00 | 43.17 | 43.65 | 573,958 | +0.04(+0.09%) |
Aug 10, 2006 | 44.08 | 44.58 | 43.41 | 43.61 | 600,169 | -0.28(-0.64%) |
Aug 09, 2006 | 46.21 | 46.21 | 43.70 | 43.89 | 1,006,439 | -2.38(-5.15%) |
Aug 08, 2006 | 48.58 | 48.72 | 46.03 | 46.27 | 940,912 | -1.70(-3.54%) |
Aug 07, 2006 | 47.20 | 48.34 | 46.81 | 47.97 | 437,331 | +0.52(+1.10%) |
Aug 04, 2006 | 50.97 | 51.76 | 46.03 | 47.45 | 1,614,451 | -3.04(-6.03%) |
Aug 03, 2006 | 46.51 | 51.36 | 46.23 | 50.49 | 1,798,134 | +3.40(+7.22%) |
Aug 02, 2006 | 45.35 | 47.58 | 44.36 | 47.09 | 1,224,898 | +1.62(+3.56%) |