Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 42.03 | 42.12 | 41.36 | 41.56 | 665,249 | -0.34(-0.82%) |
Oct 30, 2006 | 42.12 | 42.18 | 41.55 | 41.91 | 1,217,179 | -0.41(-0.98%) |
Oct 27, 2006 | 43.44 | 43.78 | 42.28 | 42.32 | 1,206,023 | -1.16(-2.68%) |
Oct 26, 2006 | 46.27 | 46.27 | 42.28 | 43.49 | 2,789,735 | -5.28(-10.83%) |
Oct 25, 2006 | 49.38 | 49.63 | 48.77 | 48.77 | 962,085 | -0.75(-1.51%) |
Oct 24, 2006 | 48.90 | 49.64 | 48.58 | 49.52 | 588,533 | +0.51(+1.04%) |
Oct 23, 2006 | 48.76 | 49.45 | 48.46 | 49.01 | 842,248 | +0.05(+0.10%) |
Oct 20, 2006 | 49.69 | 49.70 | 48.20 | 48.96 | 1,333,632 | -1.53(-3.03%) |
Oct 19, 2006 | 50.34 | 50.84 | 49.60 | 50.49 | 1,098,219 | +0.27(+0.54%) |
Oct 18, 2006 | 49.86 | 50.38 | 49.36 | 50.22 | 932,753 | +0.39(+0.78%) |
Oct 17, 2006 | 49.66 | 50.34 | 49.24 | 49.83 | 1,047,325 | -0.31(-0.62%) |
Oct 16, 2006 | 48.42 | 50.42 | 48.41 | 50.14 | 1,077,912 | +1.41(+2.90%) |
Oct 13, 2006 | 48.58 | 49.22 | 47.99 | 48.73 | 1,095,712 | -0.02(-0.05%) |
Oct 12, 2006 | 47.91 | 48.90 | 47.86 | 48.75 | 875,090 | +0.84(+1.75%) |
Oct 11, 2006 | 47.75 | 48.18 | 47.23 | 47.91 | 729,806 | +0.06(+0.12%) |
Oct 10, 2006 | 47.86 | 48.30 | 47.23 | 47.86 | 625,637 | -0.04(-0.08%) |
Oct 09, 2006 | 46.64 | 48.65 | 46.31 | 47.90 | 1,051,838 | +1.24(+2.67%) |
Oct 06, 2006 | 46.03 | 46.99 | 45.56 | 46.65 | 835,228 | +0.49(+1.07%) |
Oct 05, 2006 | 44.36 | 46.33 | 44.23 | 46.16 | 961,584 | +1.72(+3.86%) |
Oct 04, 2006 | 43.88 | 44.92 | 43.49 | 44.44 | 895,899 | +0.57(+1.29%) |
Oct 03, 2006 | 43.92 | 44.30 | 43.13 | 43.88 | 896,149 | -0.30(-0.69%) |
Oct 02, 2006 | 42.42 | 44.82 | 41.82 | 44.18 | 1,312,322 | +1.62(+3.81%) |
Sep 29, 2006 | 43.94 | 44.27 | 42.46 | 42.56 | 800,881 | -1.32(-3.02%) |
Sep 28, 2006 | 43.08 | 44.02 | 43.08 | 43.88 | 1,164,781 | +0.83(+1.93%) |
Sep 27, 2006 | 41.52 | 43.06 | 41.24 | 43.05 | 2,194,057 | +1.25(+3.00%) |
Sep 26, 2006 | 40.38 | 42.21 | 40.35 | 41.80 | 1,426,644 | +1.42(+3.52%) |
Sep 25, 2006 | 39.84 | 40.70 | 39.29 | 40.38 | 1,110,253 | +0.54(+1.36%) |
Sep 22, 2006 | 39.98 | 40.34 | 39.03 | 39.84 | 1,438,803 | -0.13(-0.32%) |
Sep 21, 2006 | 41.48 | 41.99 | 39.86 | 39.97 | 2,321,791 | -1.61(-3.88%) |
Sep 20, 2006 | 41.08 | 41.95 | 41.08 | 41.58 | 1,121,535 | +0.68(+1.66%) |
Sep 19, 2006 | 41.20 | 41.52 | 40.22 | 40.90 | 1,533,696 | -0.17(-0.41%) |
Sep 18, 2006 | 41.59 | 42.29 | 40.99 | 41.07 | 1,232,597 | -1.34(-3.16%) |
Sep 15, 2006 | 42.88 | 43.69 | 42.40 | 42.41 | 991,418 | -0.43(-1.01%) |
Sep 14, 2006 | 43.04 | 43.48 | 42.28 | 42.84 | 707,994 | -0.20(-0.46%) |
Sep 13, 2006 | 44.16 | 44.79 | 42.84 | 43.04 | 1,419,499 | -1.00(-2.26%) |
Sep 12, 2006 | 42.66 | 44.55 | 42.55 | 44.04 | 494,643 | +1.45(+3.41%) |
Sep 11, 2006 | 42.61 | 43.25 | 41.77 | 42.58 | 527,736 | -0.10(-0.24%) |
Sep 08, 2006 | 42.89 | 43.64 | 42.61 | 42.69 | 475,464 | -0.11(-0.26%) |
Sep 07, 2006 | 42.40 | 43.51 | 41.40 | 42.80 | 946,667 | +0.38(+0.88%) |
Sep 06, 2006 | 43.48 | 43.52 | 42.34 | 42.42 | 591,792 | -1.62(-3.68%) |
Sep 05, 2006 | 42.74 | 44.16 | 42.51 | 44.04 | 658,605 | +1.16(+2.70%) |
Sep 01, 2006 | 42.89 | 43.40 | 42.28 | 42.89 | 496,774 | +0.09(+0.20%) |
Aug 31, 2006 | 42.22 | 43.11 | 42.22 | 42.80 | 747,481 | +0.58(+1.38%) |
Aug 30, 2006 | 42.37 | 42.42 | 41.89 | 42.22 | 891,261 | -0.17(-0.40%) |
Aug 29, 2006 | 42.68 | 43.16 | 42.22 | 42.38 | 1,228,837 | +0.03(+0.08%) |
Aug 28, 2006 | 41.24 | 42.54 | 41.23 | 42.35 | 561,833 | +1.20(+2.93%) |
Aug 25, 2006 | 41.37 | 41.88 | 41.10 | 41.15 | 500,409 | -0.22(-0.52%) |
Aug 24, 2006 | 41.60 | 41.88 | 40.76 | 41.36 | 514,950 | +0.05(+0.12%) |
Aug 23, 2006 | 41.47 | 41.56 | 40.25 | 41.32 | 816,049 | -0.09(-0.21%) |
Aug 22, 2006 | 40.37 | 42.12 | 40.37 | 41.40 | 1,276,471 | +1.10(+2.73%) |
Aug 21, 2006 | 40.05 | 40.57 | 39.60 | 40.30 | 567,975 | +0.18(+0.46%) |
Aug 18, 2006 | 39.77 | 40.29 | 39.07 | 40.12 | 379,068 | +0.36(+0.90%) |
Aug 17, 2006 | 39.70 | 40.25 | 39.20 | 39.76 | 464,809 | +0.00(+0.00%) |
Aug 16, 2006 | 39.09 | 39.83 | 38.46 | 39.76 | 656,976 | +1.09(+2.83%) |
Aug 15, 2006 | 36.94 | 38.81 | 36.94 | 38.67 | 567,975 | +2.19(+6.01%) |
Aug 14, 2006 | 36.68 | 37.29 | 36.30 | 36.47 | 315,263 | -0.01(-0.02%) |
Aug 11, 2006 | 36.54 | 36.78 | 36.11 | 36.48 | 330,054 | -0.15(-0.41%) |
Aug 10, 2006 | 35.69 | 36.77 | 35.40 | 36.63 | 522,848 | +0.84(+2.34%) |
Aug 09, 2006 | 36.50 | 36.68 | 35.59 | 35.79 | 406,645 | -0.42(-1.17%) |
Aug 08, 2006 | 36.50 | 37.65 | 36.12 | 36.22 | 858,669 | -0.02(-0.04%) |
Aug 07, 2006 | 36.06 | 36.62 | 35.67 | 36.23 | 334,191 | +0.03(+0.09%) |
Aug 04, 2006 | 36.62 | 37.41 | 35.78 | 36.20 | 699,721 | -0.29(-0.79%) |
Aug 03, 2006 | 34.86 | 36.70 | 34.69 | 36.49 | 544,032 | +1.52(+4.33%) |
Aug 02, 2006 | 34.98 | 35.48 | 34.78 | 34.97 | 517,583 | +0.07(+0.21%) |