Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 64.26 | 64.26 | 60.76 | 61.32 | 8,917 | -1.96(-3.10%) |
Oct 30, 2006 | 63.00 | 64.75 | 62.37 | 63.28 | 19,748 | +0.28(+0.44%) |
Oct 27, 2006 | 60.90 | 63.70 | 59.43 | 63.00 | 23,151 | +2.87(+4.77%) |
Oct 26, 2006 | 56.35 | 61.26 | 56.35 | 60.13 | 32,207 | +3.36(+5.92%) |
Oct 25, 2006 | 56.00 | 57.33 | 55.02 | 56.77 | 15,097 | +0.98(+1.76%) |
Oct 24, 2006 | 54.81 | 55.79 | 53.97 | 55.79 | 7,428 | +1.75(+3.24%) |
Oct 23, 2006 | 53.55 | 54.74 | 53.20 | 54.04 | 4,265 | +0.49(+0.92%) |
Oct 20, 2006 | 53.13 | 53.69 | 53.06 | 53.55 | 2,414 | +0.28(+0.53%) |
Oct 19, 2006 | 53.48 | 54.11 | 52.57 | 53.27 | 6,823 | +0.07(+0.13%) |
Oct 18, 2006 | 52.08 | 53.34 | 52.08 | 53.20 | 6,265 | +0.77(+1.47%) |
Oct 17, 2006 | 51.10 | 52.71 | 51.10 | 52.43 | 3,737 | +0.98(+1.90%) |
Oct 16, 2006 | 51.45 | 51.87 | 50.75 | 51.45 | 6,570 | +1.19(+2.37%) |
Oct 13, 2006 | 49.70 | 50.33 | 49.63 | 50.26 | 10,949 | +0.63(+1.27%) |
Oct 12, 2006 | 47.95 | 49.63 | 47.81 | 49.63 | 1,840 | +1.26(+2.60%) |
Oct 11, 2006 | 48.72 | 48.86 | 47.74 | 48.37 | 6,238 | -1.33(-2.68%) |
Oct 10, 2006 | 49.56 | 49.70 | 49.42 | 49.70 | 1,628 | +0.14(+0.28%) |
Oct 09, 2006 | 49.28 | 49.70 | 49.28 | 49.56 | 371 | +0.28(+0.57%) |
Oct 06, 2006 | 48.93 | 49.42 | 48.79 | 49.28 | 926 | +0.21(+0.43%) |
Oct 05, 2006 | 48.79 | 49.07 | 48.23 | 49.07 | 914 | -0.35(-0.71%) |
Oct 04, 2006 | 49.30 | 49.48 | 49.28 | 49.42 | 1,603 | -0.07(-0.14%) |
Oct 03, 2006 | 49.28 | 49.49 | 49.28 | 49.49 | 815 | +0.21(+0.43%) |
Oct 02, 2006 | 49.36 | 49.70 | 49.28 | 49.28 | 1,816 | +0.00(+0.00%) |
Sep 29, 2006 | 49.28 | 49.70 | 49.28 | 49.28 | 2,888 | -0.07(-0.14%) |
Sep 28, 2006 | 50.12 | 50.12 | 49.28 | 49.35 | 4,085 | -1.33(-2.62%) |
Sep 27, 2006 | 51.10 | 52.78 | 50.05 | 50.68 | 3,273 | -1.26(-2.43%) |
Sep 26, 2006 | 50.89 | 52.22 | 50.68 | 51.94 | 5,326 | +1.19(+2.34%) |
Sep 25, 2006 | 51.38 | 51.52 | 50.40 | 50.75 | 751 | -0.21(-0.41%) |
Sep 22, 2006 | 52.22 | 52.29 | 50.75 | 50.96 | 6,441 | -1.38(-2.63%) |
Sep 21, 2006 | 52.02 | 52.57 | 50.12 | 52.34 | 4,385 | -0.37(-0.71%) |
Sep 20, 2006 | 52.05 | 53.41 | 52.05 | 52.71 | 5,309 | +0.07(+0.13%) |
Sep 19, 2006 | 50.04 | 52.71 | 50.04 | 52.64 | 18,709 | +2.45(+4.88%) |
Sep 18, 2006 | 51.17 | 51.17 | 49.28 | 50.19 | 3,544 | -0.49(-0.97%) |
Sep 15, 2006 | 50.26 | 51.10 | 50.05 | 50.68 | 2,888 | +0.49(+0.98%) |
Sep 14, 2006 | 50.96 | 51.80 | 49.00 | 50.19 | 82,760 | -0.56(-1.10%) |
Sep 13, 2006 | 51.24 | 51.80 | 50.40 | 50.75 | 1,138 | -1.61(-3.07%) |
Sep 12, 2006 | 52.43 | 52.43 | 51.24 | 52.36 | 3,604 | +0.28(+0.54%) |
Sep 11, 2006 | 48.16 | 52.22 | 48.16 | 52.08 | 7,692 | +3.08(+6.29%) |
Sep 08, 2006 | 49.70 | 49.70 | 47.88 | 49.00 | 4,466 | +0.07(+0.14%) |
Sep 07, 2006 | 48.93 | 49.00 | 48.93 | 48.93 | 1,185 | -0.07(-0.14%) |
Sep 06, 2006 | 49.00 | 49.77 | 48.44 | 49.00 | 1,647 | -0.35(-0.71%) |
Sep 05, 2006 | 49.35 | 49.77 | 49.00 | 49.35 | 1,845 | +0.00(+0.00%) |
Sep 01, 2006 | 48.72 | 49.35 | 47.53 | 49.35 | 2,937 | +0.00(+0.00%) |
Aug 31, 2006 | 47.95 | 50.05 | 47.95 | 49.35 | 5,978 | +0.35(+0.71%) |
Aug 30, 2006 | 47.74 | 49.21 | 47.67 | 49.00 | 721 | +0.49(+1.01%) |
Aug 29, 2006 | 48.72 | 49.00 | 48.51 | 48.51 | 749 | -0.14(-0.29%) |
Aug 28, 2006 | 48.93 | 48.93 | 46.90 | 48.65 | 456 | -0.42(-0.86%) |
Aug 25, 2006 | 48.65 | 49.35 | 48.65 | 49.07 | 2,670 | +0.07(+0.14%) |
Aug 24, 2006 | 47.81 | 49.00 | 47.81 | 49.00 | 1,731 | +1.19(+2.49%) |
Aug 23, 2006 | 47.15 | 47.95 | 46.34 | 47.81 | 1,064 | -0.21(-0.44%) |
Aug 22, 2006 | 48.16 | 48.30 | 47.95 | 48.02 | 949 | +0.00(+0.00%) |
Aug 21, 2006 | 48.09 | 48.16 | 47.95 | 48.02 | 781 | -0.28(-0.58%) |
Aug 18, 2006 | 47.39 | 48.30 | 47.39 | 48.30 | 141 | +0.91(+1.92%) |
Aug 17, 2006 | 46.55 | 48.15 | 46.55 | 47.39 | 419 | +0.98(+2.11%) |
Aug 16, 2006 | 45.99 | 46.41 | 45.99 | 46.41 | 445 | +0.21(+0.45%) |
Aug 15, 2006 | 46.06 | 47.25 | 46.06 | 46.20 | 1,050 | +0.21(+0.46%) |
Aug 14, 2006 | 45.99 | 46.69 | 45.92 | 45.99 | 5,915 | -0.07(-0.15%) |
Aug 11, 2006 | 46.34 | 46.34 | 45.92 | 46.06 | 2,549 | -0.49(-1.05%) |
Aug 10, 2006 | 46.69 | 46.97 | 45.78 | 46.55 | 2,744 | -0.49(-1.04%) |
Aug 09, 2006 | 46.83 | 47.18 | 45.85 | 47.04 | 2,817 | -0.21(-0.44%) |
Aug 08, 2006 | 47.46 | 47.46 | 46.34 | 47.25 | 1,196 | -0.35(-0.74%) |
Aug 07, 2006 | 48.72 | 49.00 | 46.20 | 47.60 | 3,828 | -1.26(-2.58%) |
Aug 04, 2006 | 48.72 | 48.86 | 48.44 | 48.86 | 776 | +1.26(+2.65%) |
Aug 03, 2006 | 47.67 | 47.67 | 46.97 | 47.60 | 717 | -0.35(-0.73%) |
Aug 02, 2006 | 47.60 | 48.58 | 46.83 | 47.95 | 2,070 | -1.05(-2.14%) |