Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.14 | 46.29 | 44.88 | 45.19 | 491,669 | -0.78(-1.70%) |
Oct 30, 2006 | 46.07 | 46.49 | 45.59 | 45.97 | 474,040 | -0.13(-0.28%) |
Oct 27, 2006 | 47.38 | 47.38 | 45.93 | 46.09 | 558,940 | -1.28(-2.71%) |
Oct 26, 2006 | 47.62 | 48.25 | 46.85 | 47.38 | 932,986 | +0.44(+0.95%) |
Oct 25, 2006 | 45.80 | 47.44 | 45.61 | 46.93 | 746,773 | +0.72(+1.56%) |
Oct 24, 2006 | 44.78 | 46.54 | 44.77 | 46.21 | 593,083 | +0.50(+1.10%) |
Oct 23, 2006 | 46.26 | 46.44 | 45.41 | 45.71 | 400,082 | -0.54(-1.17%) |
Oct 20, 2006 | 46.67 | 46.72 | 45.47 | 46.25 | 456,513 | -0.11(-0.23%) |
Oct 19, 2006 | 46.39 | 47.00 | 45.64 | 46.36 | 521,252 | +0.54(+1.18%) |
Oct 18, 2006 | 46.88 | 47.15 | 45.48 | 45.82 | 458,945 | -0.16(-0.34%) |
Oct 17, 2006 | 46.24 | 46.83 | 45.52 | 45.98 | 559,143 | -0.63(-1.36%) |
Oct 16, 2006 | 46.24 | 47.38 | 45.87 | 46.61 | 473,534 | +0.77(+1.68%) |
Oct 13, 2006 | 46.82 | 46.91 | 45.58 | 45.84 | 577,379 | -1.53(-3.23%) |
Oct 12, 2006 | 45.64 | 47.52 | 45.64 | 47.37 | 519,732 | +2.12(+4.69%) |
Oct 11, 2006 | 45.42 | 45.87 | 44.45 | 45.25 | 770,278 | -0.36(-0.78%) |
Oct 10, 2006 | 44.57 | 46.04 | 44.34 | 45.60 | 986,783 | +1.74(+3.96%) |
Oct 09, 2006 | 42.44 | 44.25 | 41.89 | 43.86 | 593,184 | +1.32(+3.11%) |
Oct 06, 2006 | 42.74 | 42.75 | 42.00 | 42.54 | 362,495 | -0.20(-0.46%) |
Oct 05, 2006 | 43.12 | 43.61 | 41.99 | 42.74 | 455,804 | -0.38(-0.87%) |
Oct 04, 2006 | 41.46 | 43.42 | 40.86 | 43.11 | 520,239 | +1.66(+4.00%) |
Oct 03, 2006 | 41.64 | 42.04 | 40.77 | 41.46 | 471,609 | -0.18(-0.43%) |
Oct 02, 2006 | 41.07 | 42.49 | 40.47 | 41.63 | 535,030 | +0.56(+1.37%) |
Sep 29, 2006 | 42.33 | 42.85 | 40.99 | 41.07 | 573,225 | -0.96(-2.28%) |
Sep 28, 2006 | 42.13 | 42.76 | 41.25 | 42.03 | 489,744 | -0.10(-0.23%) |
Sep 27, 2006 | 43.23 | 44.60 | 41.78 | 42.13 | 900,262 | -1.32(-3.04%) |
Sep 26, 2006 | 41.55 | 44.32 | 41.48 | 43.45 | 971,282 | +1.55(+3.70%) |
Sep 25, 2006 | 40.46 | 42.10 | 39.80 | 41.90 | 629,150 | +1.44(+3.56%) |
Sep 22, 2006 | 39.88 | 40.85 | 39.11 | 40.46 | 795,403 | +0.29(+0.71%) |
Sep 21, 2006 | 41.55 | 42.21 | 39.93 | 40.17 | 582,445 | -1.35(-3.26%) |
Sep 20, 2006 | 42.05 | 42.68 | 41.27 | 41.52 | 453,879 | -0.52(-1.24%) |
Sep 19, 2006 | 43.71 | 43.91 | 41.21 | 42.05 | 983,135 | -1.66(-3.79%) |
Sep 18, 2006 | 44.02 | 44.14 | 42.11 | 43.71 | 1,062,767 | +0.75(+1.75%) |
Sep 15, 2006 | 42.44 | 43.23 | 41.62 | 42.96 | 1,024,370 | +1.64(+3.97%) |
Sep 14, 2006 | 41.19 | 41.53 | 40.15 | 41.32 | 462,086 | +0.13(+0.31%) |
Sep 13, 2006 | 41.11 | 41.75 | 40.88 | 41.19 | 605,240 | -0.32(-0.76%) |
Sep 12, 2006 | 38.80 | 41.62 | 38.49 | 41.51 | 1,022,951 | +2.71(+7.00%) |
Sep 11, 2006 | 38.00 | 39.78 | 37.07 | 38.79 | 734,616 | +0.30(+0.77%) |
Sep 08, 2006 | 37.82 | 38.89 | 37.53 | 38.49 | 513,248 | -0.04(-0.10%) |
Sep 07, 2006 | 36.92 | 39.31 | 36.35 | 38.53 | 1,050,407 | +0.67(+1.77%) |
Sep 06, 2006 | 39.11 | 39.26 | 37.85 | 37.86 | 1,263,467 | -2.11(-5.28%) |
Sep 05, 2006 | 40.17 | 40.17 | 39.57 | 39.98 | 381,846 | -0.05(-0.12%) |
Sep 01, 2006 | 40.81 | 40.93 | 39.39 | 40.02 | 315,385 | -0.39(-0.98%) |
Aug 31, 2006 | 40.00 | 40.85 | 39.60 | 40.42 | 326,327 | +0.43(+1.09%) |
Aug 30, 2006 | 40.22 | 40.41 | 39.36 | 39.99 | 253,585 | -0.41(-1.03%) |
Aug 29, 2006 | 40.72 | 40.72 | 39.33 | 40.40 | 583,357 | -0.32(-0.78%) |
Aug 28, 2006 | 39.53 | 41.06 | 39.53 | 40.72 | 445,268 | +1.25(+3.18%) |
Aug 25, 2006 | 39.48 | 39.92 | 38.89 | 39.46 | 427,133 | -0.22(-0.55%) |
Aug 24, 2006 | 38.16 | 39.82 | 37.67 | 39.68 | 779,599 | +1.53(+4.01%) |
Aug 23, 2006 | 39.73 | 39.92 | 37.98 | 38.15 | 703,513 | -1.79(-4.47%) |
Aug 22, 2006 | 40.17 | 40.87 | 39.50 | 39.94 | 626,617 | +0.21(+0.52%) |
Aug 21, 2006 | 41.33 | 41.35 | 39.54 | 39.73 | 559,143 | -2.17(-5.18%) |
Aug 18, 2006 | 41.16 | 41.90 | 40.23 | 41.90 | 446,078 | +0.95(+2.31%) |
Aug 17, 2006 | 41.29 | 42.39 | 40.72 | 40.95 | 730,867 | -0.80(-1.91%) |
Aug 16, 2006 | 39.86 | 41.87 | 39.68 | 41.75 | 643,435 | +2.14(+5.41%) |
Aug 15, 2006 | 38.94 | 40.04 | 38.40 | 39.61 | 638,977 | +1.80(+4.75%) |
Aug 14, 2006 | 39.16 | 39.17 | 37.59 | 37.81 | 376,983 | -0.53(-1.39%) |
Aug 11, 2006 | 38.52 | 38.70 | 38.23 | 38.35 | 518,314 | -0.56(-1.45%) |
Aug 10, 2006 | 38.00 | 39.36 | 37.77 | 38.91 | 580,418 | +0.67(+1.76%) |
Aug 09, 2006 | 39.61 | 39.62 | 37.53 | 38.24 | 914,446 | -1.51(-3.80%) |
Aug 08, 2006 | 41.52 | 42.15 | 39.43 | 39.75 | 684,669 | -1.67(-4.03%) |
Aug 07, 2006 | 40.97 | 42.29 | 40.31 | 41.42 | 563,905 | +0.44(+1.08%) |
Aug 04, 2006 | 40.68 | 42.96 | 39.93 | 40.97 | 1,007,552 | +0.30(+0.73%) |
Aug 03, 2006 | 38.30 | 41.15 | 38.02 | 40.68 | 623,476 | +1.98(+5.13%) |
Aug 02, 2006 | 38.48 | 39.43 | 38.26 | 38.69 | 505,143 | +0.52(+1.37%) |