Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 51.01 | 51.05 | 50.42 | 50.65 | 11,084 | -0.17(-0.34%) |
Oct 30, 2006 | 50.71 | 50.94 | 50.70 | 50.83 | 13,351 | +0.19(+0.38%) |
Oct 27, 2006 | 50.71 | 50.96 | 50.59 | 50.64 | 21,035 | -0.48(-0.93%) |
Oct 26, 2006 | 51.18 | 51.18 | 50.74 | 51.11 | 22,546 | +0.10(+0.19%) |
Oct 25, 2006 | 50.94 | 51.07 | 50.80 | 51.02 | 20,027 | +0.02(+0.05%) |
Oct 24, 2006 | 50.82 | 50.99 | 50.74 | 50.99 | 10,832 | +0.10(+0.20%) |
Oct 23, 2006 | 50.56 | 51.03 | 50.56 | 50.89 | 14,233 | +0.29(+0.58%) |
Oct 20, 2006 | 50.61 | 50.73 | 50.50 | 50.60 | 125,455 | -0.39(-0.76%) |
Oct 19, 2006 | 50.83 | 50.98 | 50.81 | 50.98 | 95,477 | -0.05(-0.09%) |
Oct 18, 2006 | 51.58 | 51.58 | 50.86 | 51.03 | 8,691 | -0.15(-0.29%) |
Oct 17, 2006 | 51.21 | 51.21 | 50.84 | 51.18 | 15,367 | -0.34(-0.66%) |
Oct 16, 2006 | 51.11 | 51.61 | 51.10 | 51.52 | 16,500 | +0.39(+0.76%) |
Oct 13, 2006 | 51.02 | 51.14 | 50.91 | 51.14 | 134,146 | +0.04(+0.08%) |
Oct 12, 2006 | 50.75 | 51.10 | 50.68 | 51.10 | 13,351 | +0.67(+1.32%) |
Oct 11, 2006 | 50.46 | 50.62 | 50.43 | 50.43 | 13,855 | -0.22(-0.44%) |
Oct 10, 2006 | 50.57 | 50.82 | 50.50 | 50.65 | 50,131 | +0.18(+0.36%) |
Oct 09, 2006 | 50.21 | 50.47 | 50.10 | 50.47 | 3,526 | +0.09(+0.17%) |
Oct 06, 2006 | 50.30 | 50.38 | 50.13 | 50.38 | 5,290 | -0.14(-0.28%) |
Oct 05, 2006 | 50.09 | 50.52 | 50.09 | 50.52 | 12,469 | +0.46(+0.92%) |
Oct 04, 2006 | 49.29 | 50.06 | 49.29 | 50.06 | 7,053 | +0.70(+1.42%) |
Oct 03, 2006 | 49.08 | 49.53 | 48.98 | 49.37 | 10,202 | +0.21(+0.42%) |
Oct 02, 2006 | 48.94 | 49.39 | 48.94 | 49.16 | 9,572 | +0.14(+0.29%) |
Sep 29, 2006 | 49.32 | 49.32 | 49.02 | 49.02 | 7,053 | -0.32(-0.64%) |
Sep 28, 2006 | 49.37 | 49.37 | 48.98 | 49.33 | 8,565 | +0.26(+0.53%) |
Sep 27, 2006 | 49.04 | 49.28 | 49.03 | 49.07 | 7,683 | +0.06(+0.13%) |
Sep 26, 2006 | 48.48 | 49.01 | 48.45 | 49.01 | 14,233 | +0.67(+1.39%) |
Sep 25, 2006 | 48.00 | 48.40 | 47.75 | 48.34 | 36,024 | +0.59(+1.24%) |
Sep 22, 2006 | 47.94 | 47.94 | 47.66 | 47.75 | 12,218 | -0.29(-0.60%) |
Sep 21, 2006 | 48.62 | 48.62 | 47.89 | 48.03 | 9,321 | -0.51(-1.05%) |
Sep 20, 2006 | 48.47 | 48.70 | 48.40 | 48.54 | 23,680 | +0.29(+0.59%) |
Sep 19, 2006 | 48.36 | 48.36 | 47.87 | 48.25 | 12,469 | -0.14(-0.30%) |
Sep 18, 2006 | 48.36 | 48.52 | 48.13 | 48.40 | 9,698 | +0.10(+0.20%) |
Sep 15, 2006 | 48.52 | 48.59 | 48.23 | 48.30 | 14,611 | +0.10(+0.21%) |
Sep 14, 2006 | 48.12 | 48.22 | 48.06 | 48.20 | 14,233 | -0.21(-0.43%) |
Sep 13, 2006 | 47.92 | 48.40 | 47.92 | 48.40 | 8,565 | +0.60(+1.25%) |
Sep 12, 2006 | 47.40 | 47.86 | 47.40 | 47.81 | 14,989 | +0.60(+1.26%) |
Sep 11, 2006 | 47.01 | 47.36 | 46.87 | 47.21 | 17,382 | +0.06(+0.12%) |
Sep 08, 2006 | 47.29 | 47.29 | 47.16 | 47.16 | 9,321 | -0.02(-0.03%) |
Sep 07, 2006 | 47.31 | 47.40 | 47.03 | 47.17 | 34,638 | -0.22(-0.47%) |
Sep 06, 2006 | 48.02 | 48.02 | 47.40 | 47.40 | 19,775 | -0.56(-1.16%) |
Sep 05, 2006 | 47.79 | 48.03 | 47.68 | 47.95 | 60,460 | +0.17(+0.35%) |
Sep 01, 2006 | 47.61 | 47.92 | 47.56 | 47.79 | 22,798 | +0.30(+0.64%) |
Aug 31, 2006 | 47.48 | 47.59 | 47.34 | 47.48 | 5,542 | +0.09(+0.18%) |
Aug 30, 2006 | 47.28 | 47.42 | 47.21 | 47.40 | 6,801 | +0.29(+0.61%) |
Aug 29, 2006 | 47.12 | 47.16 | 46.94 | 47.11 | 4,786 | -0.01(-0.02%) |
Aug 28, 2006 | 46.85 | 47.22 | 46.85 | 47.12 | 19,775 | +0.37(+0.78%) |
Aug 25, 2006 | 46.68 | 46.79 | 46.55 | 46.75 | 7,557 | +0.04(+0.08%) |
Aug 24, 2006 | 47.15 | 47.18 | 46.69 | 46.71 | 18,012 | -0.27(-0.57%) |
Aug 23, 2006 | 47.54 | 47.54 | 46.92 | 46.98 | 15,115 | -0.45(-0.95%) |
Aug 22, 2006 | 47.57 | 47.61 | 47.25 | 47.44 | 12,092 | +0.02(+0.05%) |
Aug 21, 2006 | 47.76 | 47.76 | 47.39 | 47.41 | 7,683 | -0.38(-0.80%) |
Aug 18, 2006 | 47.73 | 47.83 | 47.69 | 47.79 | 2,519 | -0.13(-0.27%) |
Aug 17, 2006 | 47.86 | 48.09 | 47.86 | 47.92 | 17,382 | +0.05(+0.10%) |
Aug 16, 2006 | 47.24 | 47.89 | 47.18 | 47.87 | 34,009 | +1.01(+2.15%) |
Aug 15, 2006 | 46.59 | 46.86 | 46.36 | 46.86 | 19,145 | +0.90(+1.95%) |
Aug 14, 2006 | 46.29 | 46.68 | 45.97 | 45.97 | 11,588 | +0.18(+0.40%) |
Aug 11, 2006 | 46.00 | 46.04 | 45.70 | 45.78 | 17,130 | -0.33(-0.71%) |
Aug 10, 2006 | 45.58 | 46.25 | 45.58 | 46.11 | 42,448 | +0.34(+0.75%) |
Aug 09, 2006 | 46.70 | 46.72 | 45.76 | 45.77 | 67,766 | -0.72(-1.56%) |
Aug 08, 2006 | 47.04 | 47.09 | 46.34 | 46.49 | 130,871 | -0.43(-0.93%) |
Aug 07, 2006 | 47.03 | 47.09 | 46.80 | 46.93 | 17,130 | -0.29(-0.61%) |
Aug 04, 2006 | 47.91 | 47.91 | 47.00 | 47.21 | 15,618 | -0.14(-0.30%) |
Aug 03, 2006 | 46.89 | 47.48 | 46.64 | 47.36 | 22,924 | +0.47(+1.00%) |
Aug 02, 2006 | 46.67 | 47.00 | 46.66 | 46.89 | 21,539 | +0.40(+0.87%) |