Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 49.35 | 49.35 | 48.97 | 49.17 | 1,832,119 | +0.16(+0.33%) |
Oct 30, 2006 | 49.12 | 49.27 | 49.01 | 49.01 | 2,531,038 | -0.46(-0.93%) |
Oct 27, 2006 | 49.47 | 49.47 | 49.11 | 49.47 | 420,839 | -0.09(-0.19%) |
Oct 26, 2006 | 49.66 | 49.66 | 49.25 | 49.56 | 718,623 | +0.14(+0.28%) |
Oct 25, 2006 | 49.22 | 49.42 | 49.11 | 49.42 | 524,842 | +0.33(+0.67%) |
Oct 24, 2006 | 49.06 | 49.14 | 48.96 | 49.09 | 581,345 | +0.01(+0.02%) |
Oct 23, 2006 | 48.78 | 49.18 | 48.71 | 49.08 | 540,109 | +0.26(+0.53%) |
Oct 20, 2006 | 48.74 | 48.85 | 48.59 | 48.82 | 633,412 | +0.16(+0.33%) |
Oct 19, 2006 | 48.67 | 48.75 | 48.55 | 48.66 | 677,779 | -0.07(-0.14%) |
Oct 18, 2006 | 48.91 | 49.00 | 48.51 | 48.73 | 875,215 | +0.18(+0.36%) |
Oct 17, 2006 | 48.55 | 48.75 | 48.31 | 48.55 | 927,281 | -0.11(-0.22%) |
Oct 16, 2006 | 48.77 | 48.77 | 48.55 | 48.66 | 441,196 | -0.01(-0.02%) |
Oct 13, 2006 | 48.59 | 48.67 | 48.45 | 48.67 | 1,717,285 | +0.11(+0.24%) |
Oct 12, 2006 | 48.35 | 48.62 | 47.80 | 48.55 | 1,409,844 | +0.47(+0.97%) |
Oct 11, 2006 | 48.19 | 48.26 | 47.90 | 48.09 | 1,010,797 | -0.19(-0.40%) |
Oct 10, 2006 | 48.16 | 48.83 | 48.09 | 48.28 | 3,722,046 | +0.09(+0.19%) |
Oct 09, 2006 | 48.18 | 48.24 | 48.04 | 48.19 | 2,721,036 | +0.02(+0.03%) |
Oct 06, 2006 | 48.22 | 48.26 | 47.98 | 48.17 | 579,518 | -0.09(-0.19%) |
Oct 05, 2006 | 48.47 | 48.53 | 48.13 | 48.26 | 2,297,847 | +0.05(+0.10%) |
Oct 04, 2006 | 47.70 | 48.26 | 47.60 | 48.22 | 4,597,653 | +0.54(+1.12%) |
Oct 03, 2006 | 47.64 | 47.83 | 47.38 | 47.68 | 1,435,681 | +0.15(+0.31%) |
Oct 02, 2006 | 47.61 | 47.74 | 47.47 | 47.54 | 245,978 | -0.02(-0.03%) |
Sep 29, 2006 | 47.61 | 47.75 | 47.55 | 47.55 | 5,646,554 | -0.05(-0.11%) |
Sep 28, 2006 | 47.69 | 47.70 | 47.49 | 47.60 | 448,764 | +0.02(+0.05%) |
Sep 27, 2006 | 47.74 | 47.74 | 47.48 | 47.58 | 479,952 | -0.16(-0.34%) |
Sep 26, 2006 | 47.37 | 47.75 | 47.28 | 47.74 | 779,303 | +0.39(+0.83%) |
Sep 25, 2006 | 47.15 | 47.47 | 46.90 | 47.35 | 1,394,054 | +0.39(+0.83%) |
Sep 22, 2006 | 47.01 | 47.01 | 46.80 | 46.96 | 275,992 | -0.05(-0.10%) |
Sep 21, 2006 | 47.28 | 47.35 | 46.91 | 47.01 | 628,453 | -0.24(-0.50%) |
Sep 20, 2006 | 47.21 | 47.36 | 47.11 | 47.24 | 636,282 | +0.20(+0.42%) |
Sep 19, 2006 | 47.10 | 47.10 | 46.72 | 47.04 | 370,730 | +0.03(+0.07%) |
Sep 18, 2006 | 46.98 | 47.07 | 46.85 | 47.01 | 757,641 | +0.15(+0.33%) |
Sep 15, 2006 | 46.95 | 47.10 | 46.86 | 46.86 | 662,512 | +0.13(+0.28%) |
Sep 14, 2006 | 46.82 | 46.82 | 46.68 | 46.73 | 238,410 | -0.11(-0.23%) |
Sep 13, 2006 | 46.63 | 46.89 | 46.59 | 46.84 | 2,193,975 | +0.18(+0.38%) |
Sep 12, 2006 | 46.27 | 46.71 | 46.27 | 46.66 | 273,121 | +0.43(+0.93%) |
Sep 11, 2006 | 46.08 | 46.28 | 45.95 | 46.23 | 514,663 | +0.02(+0.03%) |
Sep 08, 2006 | 46.22 | 46.26 | 46.08 | 46.22 | 387,041 | +0.17(+0.37%) |
Sep 07, 2006 | 46.09 | 46.26 | 46.04 | 46.05 | 249,502 | -0.17(-0.36%) |
Sep 06, 2006 | 46.37 | 46.49 | 46.22 | 46.22 | 260,985 | -0.41(-0.87%) |
Sep 05, 2006 | 46.63 | 46.70 | 46.52 | 46.62 | 328,058 | +0.03(+0.07%) |
Sep 01, 2006 | 46.52 | 46.61 | 46.38 | 46.59 | 304,439 | +0.23(+0.50%) |
Aug 31, 2006 | 46.46 | 46.46 | 46.34 | 46.36 | 236,974 | +0.00(+0.00%) |
Aug 30, 2006 | 46.44 | 46.49 | 46.31 | 46.36 | 284,474 | +0.00(+0.00%) |
Aug 29, 2006 | 46.26 | 46.42 | 46.09 | 46.36 | 3,522,131 | +0.04(+0.08%) |
Aug 28, 2006 | 46.08 | 46.43 | 46.07 | 46.32 | 228,884 | +0.25(+0.55%) |
Aug 25, 2006 | 45.99 | 46.20 | 45.99 | 46.07 | 355,462 | +0.09(+0.20%) |
Aug 24, 2006 | 46.19 | 46.19 | 45.96 | 45.98 | 1,453,167 | -0.05(-0.12%) |
Aug 23, 2006 | 46.21 | 46.24 | 45.87 | 46.03 | 473,949 | -0.11(-0.23%) |
Aug 22, 2006 | 46.13 | 46.26 | 45.98 | 46.14 | 670,472 | -0.05(-0.12%) |
Aug 21, 2006 | 46.12 | 46.19 | 46.06 | 46.19 | 824,845 | -0.13(-0.28%) |
Aug 18, 2006 | 46.10 | 46.32 | 45.90 | 46.32 | 187,779 | +0.35(+0.77%) |
Aug 17, 2006 | 45.75 | 46.09 | 45.75 | 45.97 | 840,765 | +0.09(+0.20%) |
Aug 16, 2006 | 45.67 | 45.94 | 45.59 | 45.88 | 1,559,128 | +0.31(+0.67%) |
Aug 15, 2006 | 45.56 | 45.63 | 45.37 | 45.57 | 202,002 | +0.41(+0.92%) |
Aug 14, 2006 | 45.24 | 45.43 | 45.04 | 45.16 | 235,278 | +0.17(+0.37%) |
Aug 11, 2006 | 45.01 | 45.03 | 44.84 | 44.99 | 105,438 | -0.10(-0.22%) |
Aug 10, 2006 | 44.91 | 45.14 | 44.78 | 45.09 | 368,642 | +0.02(+0.03%) |
Aug 09, 2006 | 45.48 | 45.48 | 44.84 | 45.08 | 313,443 | +0.03(+0.07%) |
Aug 08, 2006 | 45.33 | 45.36 | 44.92 | 45.04 | 348,154 | -0.09(-0.20%) |
Aug 07, 2006 | 45.21 | 45.24 | 45.06 | 45.14 | 1,827,160 | -0.09(-0.20%) |
Aug 04, 2006 | 45.60 | 45.63 | 45.04 | 45.23 | 820,016 | -0.05(-0.10%) |
Aug 03, 2006 | 45.05 | 45.38 | 45.03 | 45.27 | 306,788 | +0.06(+0.14%) |
Aug 02, 2006 | 45.21 | 45.37 | 45.11 | 45.21 | 1,416,760 | +0.20(+0.44%) |