Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 42.60 | 42.75 | 41.80 | 42.60 | 1,408,810 | +1.20(+2.90%) |
Oct 30, 2006 | 41.40 | 42.39 | 41.00 | 41.40 | 1,718,204 | -1.10(-2.59%) |
Oct 27, 2006 | 42.50 | 43.30 | 42.30 | 42.50 | 386,691 | -1.25(-2.86%) |
Oct 26, 2006 | 43.75 | 44.29 | 43.25 | 43.75 | 248,452 | -0.55(-1.24%) |
Oct 25, 2006 | 44.30 | 45.25 | 43.50 | 44.30 | 148,407 | +0.25(+0.57%) |
Oct 24, 2006 | 44.05 | 44.60 | 43.05 | 44.05 | 220,731 | -0.15(-0.34%) |
Oct 23, 2006 | 44.25 | 44.35 | 43.25 | 44.20 | 35,843 | -0.05(-0.11%) |
Oct 20, 2006 | 44.25 | 45.00 | 43.50 | 44.25 | 37,126 | -1.00(-2.21%) |
Oct 19, 2006 | 45.25 | 45.25 | 44.25 | 45.25 | 243,288 | +1.00(+2.26%) |
Oct 18, 2006 | 44.25 | 45.50 | 44.00 | 44.25 | 94,204 | +0.75(+1.72%) |
Oct 17, 2006 | 43.50 | 44.80 | 43.25 | 43.50 | 326,870 | -1.25(-2.79%) |
Oct 16, 2006 | 44.75 | 45.00 | 43.80 | 44.75 | 199,654 | -0.12(-0.28%) |
Oct 13, 2006 | 44.88 | 45.10 | 43.95 | 44.88 | 138,059 | +1.33(+3.04%) |
Oct 12, 2006 | 43.55 | 44.25 | 42.75 | 43.55 | 405,796 | +0.05(+0.11%) |
Oct 11, 2006 | 43.50 | 44.50 | 43.25 | 43.50 | 280,991 | -0.20(-0.47%) |
Oct 10, 2006 | 43.70 | 44.25 | 43.25 | 43.70 | 108,909 | -0.30(-0.67%) |
Oct 09, 2006 | 44.00 | 44.75 | 44.00 | 44.00 | 79,242 | +0.50(+1.15%) |
Oct 06, 2006 | 43.50 | 44.25 | 43.25 | 43.50 | 406,657 | -0.70(-1.58%) |
Oct 05, 2006 | 44.20 | 45.00 | 43.60 | 44.20 | 989,540 | +0.95(+2.20%) |
Oct 04, 2006 | 43.25 | 43.50 | 41.89 | 43.25 | 569,752 | +1.00(+2.37%) |
Oct 03, 2006 | 42.25 | 43.00 | 41.75 | 42.25 | 391,257 | -1.05(-2.42%) |
Oct 02, 2006 | 43.30 | 43.90 | 42.83 | 43.30 | 438,024 | -0.45(-1.03%) |
Sep 29, 2006 | 43.75 | 43.75 | 42.40 | 43.75 | 226,526 | +0.05(+0.11%) |
Sep 28, 2006 | 43.70 | 44.25 | 42.75 | 43.70 | 1,551,585 | +1.20(+2.82%) |
Sep 27, 2006 | 42.50 | 42.50 | 41.00 | 42.50 | 450,235 | +1.35(+3.28%) |
Sep 26, 2006 | 40.00 | 41.75 | 39.85 | 41.15 | 105,227 | +1.15(+2.87%) |
Sep 25, 2006 | 40.00 | 40.65 | 39.00 | 40.00 | 268,117 | +0.05(+0.13%) |
Sep 22, 2006 | 39.95 | 41.95 | 39.95 | 39.95 | 327,043 | -2.00(-4.77%) |
Sep 21, 2006 | 41.95 | 42.60 | 41.65 | 41.95 | 201,001 | -0.05(-0.12%) |
Sep 20, 2006 | 42.00 | 43.75 | 42.00 | 42.00 | 85,095 | -2.10(-4.76%) |
Sep 19, 2006 | 44.10 | 45.00 | 43.74 | 44.10 | 133,629 | +0.45(+1.03%) |
Sep 18, 2006 | 43.65 | 44.75 | 43.50 | 43.65 | 154,022 | +0.55(+1.28%) |
Sep 15, 2006 | 43.10 | 44.00 | 43.00 | 43.10 | 48,954 | -0.80(-1.82%) |
Sep 14, 2006 | 43.90 | 44.75 | 43.00 | 43.90 | 41,087 | +0.15(+0.34%) |
Sep 13, 2006 | 43.75 | 44.50 | 43.00 | 43.75 | 276,927 | +0.25(+0.57%) |
Sep 12, 2006 | 43.50 | 44.00 | 42.50 | 43.50 | 380,718 | +1.00(+2.35%) |
Sep 11, 2006 | 42.50 | 43.49 | 41.50 | 42.50 | 506,497 | -2.25(-5.03%) |
Sep 08, 2006 | 44.75 | 44.85 | 44.00 | 44.75 | 91,394 | -0.75(-1.65%) |
Sep 06, 2006 | 45.50 | 46.20 | 44.95 | 45.50 | 292,646 | -1.50(-3.19%) |
Sep 05, 2006 | 47.00 | 47.10 | 46.25 | 47.00 | 41,583 | +0.75(+1.62%) |
Sep 01, 2006 | 46.25 | 46.90 | 46.00 | 46.25 | 39,824 | -0.50(-1.07%) |
Aug 31, 2006 | 46.75 | 47.70 | 46.50 | 46.75 | 1,779,979 | -0.35(-0.74%) |
Aug 30, 2006 | 47.10 | 47.35 | 46.25 | 47.10 | 501,313 | +1.10(+2.39%) |
Aug 29, 2006 | 46.00 | 47.25 | 46.00 | 46.00 | 190,171 | +0.20(+0.44%) |
Aug 28, 2006 | 45.80 | 47.00 | 45.80 | 45.80 | 65,053 | -1.00(-2.14%) |
Aug 25, 2006 | 46.80 | 47.25 | 46.25 | 46.80 | 517,047 | +0.05(+0.11%) |
Aug 24, 2006 | 46.75 | 47.00 | 46.00 | 46.75 | 133,980 | +0.75(+1.63%) |
Aug 23, 2006 | 46.00 | 46.90 | 45.65 | 46.00 | 584,835 | -0.25(-0.54%) |
Aug 22, 2006 | 46.25 | 46.50 | 45.50 | 46.25 | 69,679 | +1.25(+2.78%) |
Aug 21, 2006 | 45.00 | 45.85 | 44.50 | 45.00 | 124,934 | +0.50(+1.12%) |
Aug 18, 2006 | 44.50 | 44.75 | 43.25 | 44.50 | 253,157 | -1.75(-3.78%) |
Aug 17, 2006 | 46.25 | 46.95 | 45.20 | 46.25 | 151,161 | -0.40(-0.86%) |
Aug 16, 2006 | 46.65 | 47.60 | 46.50 | 46.65 | 217,103 | -0.16(-0.34%) |
Aug 15, 2006 | 46.81 | 47.25 | 45.75 | 46.81 | 90,289 | +0.41(+0.88%) |
Aug 14, 2006 | 46.40 | 47.50 | 46.35 | 46.40 | 116,183 | +0.05(+0.11%) |
Aug 11, 2006 | 46.35 | 47.30 | 46.25 | 46.35 | 87,876 | +0.35(+0.76%) |
Aug 10, 2006 | 46.00 | 47.30 | 45.05 | 46.00 | 314,650 | +0.50(+1.10%) |
Aug 09, 2006 | 45.50 | 46.50 | 44.41 | 45.50 | 165,443 | +1.00(+2.25%) |
Aug 08, 2006 | 44.50 | 44.75 | 43.65 | 44.50 | 108,179 | -0.14(-0.31%) |
Aug 07, 2006 | 44.64 | 45.00 | 43.50 | 44.64 | 212,238 | +0.89(+2.03%) |
Aug 04, 2006 | 43.75 | 44.25 | 43.20 | 43.75 | 236,194 | +0.85(+1.98%) |
Aug 03, 2006 | 42.90 | 43.50 | 41.50 | 42.90 | 79,365 | +0.40(+0.94%) |
Aug 02, 2006 | 42.50 | 42.75 | 41.50 | 42.50 | 75,798 | +0.75(+1.80%) |