Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 50.74 | 51.25 | 50.74 | 51.07 | 754,824 | +0.03(+0.07%) |
Oct 30, 2006 | 51.09 | 51.21 | 50.87 | 51.03 | 724,053 | -0.34(-0.67%) |
Oct 27, 2006 | 51.18 | 51.50 | 50.99 | 51.37 | 1,122,611 | +0.10(+0.20%) |
Oct 26, 2006 | 50.83 | 51.27 | 50.71 | 51.27 | 1,051,445 | +0.77(+1.53%) |
Oct 25, 2006 | 50.11 | 50.62 | 50.11 | 50.50 | 615,846 | +0.73(+1.46%) |
Oct 24, 2006 | 49.63 | 49.81 | 49.42 | 49.77 | 657,846 | -0.17(-0.34%) |
Oct 23, 2006 | 49.52 | 50.04 | 49.41 | 49.94 | 844,073 | +0.23(+0.46%) |
Oct 20, 2006 | 49.68 | 49.76 | 49.48 | 49.71 | 394,474 | +0.21(+0.43%) |
Oct 19, 2006 | 49.50 | 49.66 | 49.44 | 49.50 | 280,871 | +0.25(+0.52%) |
Oct 18, 2006 | 49.43 | 49.54 | 49.17 | 49.25 | 409,057 | +0.09(+0.18%) |
Oct 17, 2006 | 49.13 | 49.32 | 48.95 | 49.16 | 449,744 | +0.22(+0.45%) |
Oct 16, 2006 | 49.17 | 49.20 | 48.73 | 48.94 | 1,084,987 | -0.02(-0.04%) |
Oct 13, 2006 | 49.02 | 49.15 | 48.73 | 48.96 | 479,931 | -0.32(-0.65%) |
Oct 12, 2006 | 48.77 | 49.30 | 48.77 | 49.28 | 531,264 | +0.57(+1.17%) |
Oct 11, 2006 | 48.46 | 48.83 | 48.46 | 48.71 | 213,497 | +0.19(+0.38%) |
Oct 10, 2006 | 48.45 | 48.61 | 48.32 | 48.53 | 401,036 | -0.45(-0.92%) |
Oct 09, 2006 | 49.02 | 49.02 | 48.79 | 48.98 | 215,393 | -0.36(-0.74%) |
Oct 06, 2006 | 49.14 | 49.43 | 49.10 | 49.34 | 507,056 | -0.09(-0.18%) |
Oct 05, 2006 | 49.47 | 49.51 | 49.25 | 49.43 | 291,517 | +0.23(+0.47%) |
Oct 04, 2006 | 48.73 | 49.21 | 48.69 | 49.20 | 614,388 | +0.24(+0.49%) |
Oct 03, 2006 | 48.74 | 49.15 | 48.74 | 48.96 | 320,537 | +0.03(+0.07%) |
Oct 02, 2006 | 48.82 | 49.06 | 48.69 | 48.93 | 254,184 | +0.21(+0.44%) |
Sep 29, 2006 | 48.50 | 48.79 | 48.45 | 48.71 | 492,619 | -0.08(-0.17%) |
Sep 28, 2006 | 48.69 | 48.84 | 48.55 | 48.80 | 706,408 | -0.40(-0.81%) |
Sep 27, 2006 | 48.93 | 49.28 | 48.77 | 49.19 | 842,177 | -0.75(-1.50%) |
Sep 26, 2006 | 49.68 | 49.98 | 49.66 | 49.94 | 465,348 | +0.19(+0.39%) |
Sep 25, 2006 | 49.45 | 49.79 | 49.17 | 49.75 | 528,202 | +0.64(+1.30%) |
Sep 22, 2006 | 49.22 | 49.27 | 48.93 | 49.11 | 680,887 | -0.23(-0.46%) |
Sep 21, 2006 | 49.02 | 49.47 | 48.93 | 49.34 | 822,198 | +0.23(+0.47%) |
Sep 20, 2006 | 48.88 | 49.20 | 48.87 | 49.10 | 501,952 | +0.49(+1.00%) |
Sep 19, 2006 | 48.74 | 48.78 | 48.48 | 48.62 | 320,100 | +0.15(+0.31%) |
Sep 18, 2006 | 48.39 | 48.58 | 48.12 | 48.47 | 468,411 | +0.35(+0.73%) |
Sep 15, 2006 | 48.19 | 48.19 | 47.97 | 48.12 | 249,663 | -0.09(-0.19%) |
Sep 14, 2006 | 48.27 | 48.37 | 48.13 | 48.21 | 303,621 | +0.01(+0.03%) |
Sep 13, 2006 | 48.03 | 48.21 | 47.86 | 48.19 | 756,720 | -0.74(-1.51%) |
Sep 12, 2006 | 48.88 | 48.95 | 48.67 | 48.93 | 382,516 | +0.70(+1.45%) |
Sep 11, 2006 | 48.14 | 48.48 | 48.00 | 48.23 | 701,449 | -0.01(-0.03%) |
Sep 08, 2006 | 48.00 | 48.28 | 47.69 | 48.25 | 659,158 | -0.14(-0.28%) |
Sep 07, 2006 | 48.41 | 48.62 | 48.26 | 48.38 | 689,054 | -0.39(-0.80%) |
Sep 06, 2006 | 48.85 | 48.93 | 48.69 | 48.78 | 506,181 | -0.62(-1.26%) |
Sep 05, 2006 | 49.23 | 49.40 | 48.97 | 49.40 | 625,034 | -0.11(-0.22%) |
Sep 01, 2006 | 49.30 | 49.69 | 49.21 | 49.51 | 502,098 | +0.48(+0.98%) |
Aug 31, 2006 | 48.79 | 49.16 | 48.69 | 49.03 | 1,071,716 | -0.97(-1.95%) |
Aug 30, 2006 | 50.54 | 50.74 | 49.86 | 50.00 | 680,304 | +0.53(+1.07%) |
Aug 29, 2006 | 49.34 | 49.56 | 49.04 | 49.47 | 539,868 | -0.10(-0.21%) |
Aug 28, 2006 | 49.30 | 49.84 | 49.30 | 49.58 | 229,393 | +0.28(+0.57%) |
Aug 25, 2006 | 48.98 | 49.30 | 48.80 | 49.30 | 471,181 | -0.10(-0.19%) |
Aug 24, 2006 | 49.51 | 49.55 | 49.26 | 49.39 | 361,224 | -0.06(-0.12%) |
Aug 23, 2006 | 49.39 | 49.58 | 49.19 | 49.45 | 441,869 | -0.07(-0.14%) |
Aug 22, 2006 | 49.54 | 49.71 | 49.38 | 49.52 | 254,767 | -0.02(-0.04%) |
Aug 21, 2006 | 49.78 | 49.83 | 49.47 | 49.54 | 213,934 | +0.45(+0.91%) |
Aug 18, 2006 | 49.10 | 49.17 | 48.91 | 49.10 | 332,641 | +0.01(+0.01%) |
Aug 17, 2006 | 49.34 | 49.38 | 48.99 | 49.09 | 471,327 | -0.65(-1.31%) |
Aug 16, 2006 | 49.71 | 49.94 | 49.61 | 49.74 | 345,620 | -0.25(-0.49%) |
Aug 15, 2006 | 50.09 | 50.13 | 49.87 | 49.99 | 423,203 | +1.19(+2.43%) |
Aug 14, 2006 | 49.01 | 49.15 | 48.73 | 48.80 | 294,579 | +0.44(+0.91%) |
Aug 11, 2006 | 48.21 | 48.61 | 48.21 | 48.36 | 448,577 | -0.04(-0.08%) |
Aug 10, 2006 | 48.17 | 48.47 | 48.08 | 48.41 | 295,163 | -0.08(-0.16%) |
Aug 09, 2006 | 48.49 | 48.78 | 48.43 | 48.48 | 307,121 | +0.30(+0.63%) |
Aug 08, 2006 | 48.25 | 48.49 | 48.10 | 48.18 | 489,119 | -0.16(-0.33%) |
Aug 07, 2006 | 48.01 | 48.42 | 47.95 | 48.34 | 475,702 | +0.09(+0.18%) |
Aug 04, 2006 | 48.41 | 48.62 | 48.12 | 48.25 | 373,328 | -0.04(-0.09%) |
Aug 03, 2006 | 48.38 | 48.50 | 48.09 | 48.29 | 345,620 | -0.10(-0.21%) |
Aug 02, 2006 | 48.34 | 48.51 | 48.21 | 48.39 | 484,160 | +0.60(+1.25%) |