Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 54.53 | 55.86 | 51.76 | 52.22 | 1,030,614 | -2.16(-3.96%) |
Oct 30, 2006 | 54.67 | 55.84 | 54.04 | 54.38 | 456,609 | -0.53(-0.97%) |
Oct 27, 2006 | 55.03 | 55.34 | 54.05 | 54.91 | 638,058 | -0.12(-0.21%) |
Oct 26, 2006 | 53.46 | 55.24 | 52.92 | 55.03 | 644,237 | +1.48(+2.76%) |
Oct 25, 2006 | 51.95 | 53.85 | 51.76 | 53.55 | 702,626 | +1.60(+3.08%) |
Oct 24, 2006 | 51.56 | 52.34 | 51.30 | 51.95 | 809,415 | +0.12(+0.22%) |
Oct 23, 2006 | 51.90 | 52.63 | 51.35 | 51.84 | 846,694 | -0.01(-0.02%) |
Oct 20, 2006 | 52.00 | 52.12 | 51.19 | 51.85 | 488,326 | -0.19(-0.37%) |
Oct 19, 2006 | 51.47 | 52.51 | 51.32 | 52.04 | 832,379 | +0.57(+1.11%) |
Oct 18, 2006 | 51.55 | 52.38 | 50.56 | 51.47 | 598,514 | +0.40(+0.78%) |
Oct 17, 2006 | 52.32 | 52.33 | 51.02 | 51.07 | 690,371 | -1.74(-3.29%) |
Oct 16, 2006 | 52.30 | 53.02 | 51.89 | 52.81 | 304,509 | +0.50(+0.97%) |
Oct 13, 2006 | 52.92 | 52.92 | 52.26 | 52.30 | 257,859 | -0.99(-1.86%) |
Oct 12, 2006 | 52.24 | 53.75 | 51.86 | 53.29 | 522,206 | +1.38(+2.66%) |
Oct 11, 2006 | 52.20 | 52.33 | 51.31 | 51.91 | 395,233 | -0.39(-0.74%) |
Oct 10, 2006 | 52.53 | 53.07 | 51.65 | 52.30 | 552,688 | -0.03(-0.06%) |
Oct 09, 2006 | 51.66 | 53.04 | 51.59 | 52.33 | 628,790 | +0.23(+0.45%) |
Oct 06, 2006 | 52.29 | 52.60 | 51.80 | 52.10 | 424,479 | -0.63(-1.20%) |
Oct 05, 2006 | 52.44 | 52.73 | 52.15 | 52.73 | 394,409 | +0.29(+0.56%) |
Oct 04, 2006 | 51.90 | 52.64 | 50.70 | 52.44 | 902,714 | +0.52(+1.01%) |
Oct 03, 2006 | 54.04 | 54.04 | 51.75 | 51.91 | 650,107 | -2.13(-3.94%) |
Oct 02, 2006 | 53.28 | 54.52 | 52.75 | 54.04 | 601,912 | +0.76(+1.42%) |
Sep 29, 2006 | 53.42 | 54.19 | 53.24 | 53.28 | 664,730 | -0.20(-0.38%) |
Sep 28, 2006 | 53.41 | 53.70 | 52.98 | 53.49 | 598,823 | +0.08(+0.15%) |
Sep 27, 2006 | 53.18 | 54.16 | 52.58 | 53.41 | 1,321,324 | +0.24(+0.46%) |
Sep 26, 2006 | 52.40 | 54.23 | 51.72 | 53.17 | 1,477,852 | +1.23(+2.37%) |
Sep 25, 2006 | 51.95 | 52.91 | 50.97 | 51.93 | 852,975 | -0.08(-0.15%) |
Sep 22, 2006 | 51.39 | 52.29 | 49.52 | 52.01 | 549,187 | +0.45(+0.87%) |
Sep 21, 2006 | 52.78 | 53.16 | 51.43 | 51.56 | 655,152 | -1.26(-2.39%) |
Sep 20, 2006 | 52.44 | 53.82 | 52.35 | 52.83 | 352,806 | +0.24(+0.46%) |
Sep 19, 2006 | 52.67 | 53.47 | 51.92 | 52.58 | 1,089,827 | -0.09(-0.17%) |
Sep 18, 2006 | 53.33 | 54.14 | 51.32 | 52.67 | 1,054,196 | -1.32(-2.45%) |
Sep 15, 2006 | 52.10 | 55.00 | 52.09 | 53.99 | 1,302,582 | +2.02(+3.89%) |
Sep 14, 2006 | 52.49 | 52.68 | 51.19 | 51.97 | 1,134,211 | -2.41(-4.43%) |
Sep 13, 2006 | 53.75 | 56.67 | 52.96 | 54.38 | 1,878,647 | -0.05(-0.09%) |
Sep 12, 2006 | 51.66 | 55.93 | 51.65 | 54.43 | 2,258,640 | +2.73(+5.28%) |
Sep 11, 2006 | 48.55 | 53.39 | 46.56 | 51.70 | 2,050,519 | +3.47(+7.19%) |
Sep 08, 2006 | 46.13 | 48.47 | 44.68 | 48.23 | 1,517,190 | +1.70(+3.65%) |
Sep 07, 2006 | 46.26 | 47.08 | 45.26 | 46.53 | 1,372,196 | +0.03(+0.06%) |
Sep 06, 2006 | 47.90 | 47.90 | 46.05 | 46.50 | 1,245,429 | -1.39(-2.90%) |
Sep 05, 2006 | 48.80 | 49.22 | 47.78 | 47.89 | 1,006,929 | -1.47(-2.97%) |
Sep 01, 2006 | 49.49 | 49.92 | 48.75 | 49.36 | 473,188 | -0.13(-0.26%) |
Aug 31, 2006 | 48.02 | 50.02 | 47.95 | 49.49 | 617,771 | +1.32(+2.74%) |
Aug 30, 2006 | 48.41 | 48.43 | 47.20 | 48.17 | 471,644 | +0.22(+0.47%) |
Aug 29, 2006 | 47.67 | 48.35 | 45.67 | 47.94 | 714,777 | +0.45(+0.94%) |
Aug 28, 2006 | 46.12 | 48.05 | 46.12 | 47.50 | 451,151 | +1.22(+2.64%) |
Aug 25, 2006 | 45.88 | 46.61 | 45.69 | 46.27 | 277,528 | +0.24(+0.53%) |
Aug 24, 2006 | 45.76 | 46.47 | 45.56 | 46.03 | 445,796 | +0.27(+0.59%) |
Aug 23, 2006 | 45.74 | 46.16 | 45.26 | 45.76 | 699,228 | -0.71(-1.53%) |
Aug 22, 2006 | 45.84 | 46.68 | 45.07 | 46.47 | 527,561 | +0.62(+1.36%) |
Aug 21, 2006 | 46.38 | 46.48 | 45.01 | 45.84 | 755,866 | -0.78(-1.67%) |
Aug 18, 2006 | 46.61 | 47.36 | 44.97 | 46.62 | 647,532 | -0.02(-0.04%) |
Aug 17, 2006 | 46.02 | 47.73 | 45.46 | 46.64 | 843,089 | +0.63(+1.37%) |
Aug 16, 2006 | 43.68 | 46.26 | 43.27 | 46.01 | 684,605 | +2.47(+5.66%) |
Aug 15, 2006 | 42.86 | 43.90 | 42.09 | 43.54 | 850,504 | +1.17(+2.75%) |
Aug 14, 2006 | 43.74 | 44.08 | 41.85 | 42.38 | 941,022 | -1.36(-3.11%) |
Aug 11, 2006 | 44.09 | 44.09 | 43.26 | 43.74 | 572,769 | +0.04(+0.09%) |
Aug 10, 2006 | 44.17 | 44.67 | 43.50 | 43.70 | 598,926 | -0.28(-0.64%) |
Aug 09, 2006 | 46.31 | 46.31 | 43.80 | 43.98 | 1,004,355 | -2.39(-5.15%) |
Aug 08, 2006 | 48.68 | 48.83 | 46.13 | 46.37 | 938,963 | -1.70(-3.54%) |
Aug 07, 2006 | 47.30 | 48.44 | 46.90 | 48.07 | 436,425 | +0.52(+1.10%) |
Aug 04, 2006 | 51.08 | 51.86 | 46.13 | 47.54 | 1,611,107 | -3.05(-6.03%) |
Aug 03, 2006 | 46.61 | 51.47 | 46.33 | 50.59 | 1,794,410 | +3.41(+7.22%) |
Aug 02, 2006 | 45.45 | 47.68 | 44.46 | 47.18 | 1,222,361 | +1.62(+3.56%) |