Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 50.70 | 50.94 | 50.69 | 50.85 | 83,980 | +0.13(+0.26%) |
Oct 30, 2006 | 50.65 | 50.82 | 50.55 | 50.71 | 67,103 | -0.07(-0.13%) |
Oct 27, 2006 | 51.02 | 51.08 | 50.76 | 50.78 | 119,220 | -0.24(-0.48%) |
Oct 26, 2006 | 50.89 | 51.04 | 50.51 | 51.02 | 93,566 | +0.48(+0.95%) |
Oct 25, 2006 | 50.33 | 50.60 | 50.27 | 50.54 | 305,813 | +0.33(+0.65%) |
Oct 24, 2006 | 50.13 | 50.31 | 50.05 | 50.22 | 562,751 | -0.07(-0.15%) |
Oct 23, 2006 | 49.86 | 50.33 | 49.79 | 50.29 | 83,170 | +0.04(+0.09%) |
Oct 20, 2006 | 50.28 | 50.28 | 49.99 | 50.25 | 201,985 | +0.15(+0.30%) |
Oct 19, 2006 | 49.89 | 50.17 | 49.89 | 50.10 | 69,398 | +0.32(+0.64%) |
Oct 18, 2006 | 49.83 | 49.96 | 49.63 | 49.78 | 153,514 | +0.12(+0.24%) |
Oct 17, 2006 | 49.77 | 49.77 | 49.44 | 49.66 | 116,249 | -0.44(-0.87%) |
Oct 16, 2006 | 50.03 | 50.10 | 49.87 | 50.10 | 120,165 | +0.19(+0.37%) |
Oct 13, 2006 | 49.81 | 49.99 | 49.72 | 49.91 | 66,968 | -0.04(-0.07%) |
Oct 12, 2006 | 49.62 | 49.97 | 49.62 | 49.95 | 78,444 | +0.50(+1.00%) |
Oct 11, 2006 | 49.33 | 49.68 | 49.27 | 49.45 | 65,888 | +0.02(+0.04%) |
Oct 10, 2006 | 49.33 | 49.44 | 49.18 | 49.43 | 173,361 | +0.22(+0.45%) |
Oct 09, 2006 | 49.16 | 49.28 | 49.15 | 49.21 | 58,462 | -0.10(-0.21%) |
Oct 06, 2006 | 49.33 | 49.39 | 49.13 | 49.31 | 60,352 | -0.27(-0.55%) |
Oct 05, 2006 | 49.62 | 49.69 | 49.51 | 49.59 | 66,293 | +0.01(+0.01%) |
Oct 04, 2006 | 48.93 | 49.59 | 48.92 | 49.58 | 119,220 | +0.64(+1.30%) |
Oct 03, 2006 | 48.85 | 49.10 | 48.65 | 48.94 | 88,301 | +0.00(+0.00%) |
Oct 02, 2006 | 48.95 | 49.17 | 48.85 | 48.94 | 112,334 | +0.17(+0.35%) |
Sep 29, 2006 | 48.88 | 48.88 | 48.68 | 48.77 | 93,296 | -0.21(-0.42%) |
Sep 28, 2006 | 48.85 | 48.98 | 48.68 | 48.98 | 62,647 | +0.19(+0.38%) |
Sep 27, 2006 | 48.66 | 48.91 | 48.62 | 48.79 | 109,228 | +0.31(+0.64%) |
Sep 26, 2006 | 48.25 | 48.49 | 48.20 | 48.48 | 80,740 | +0.08(+0.17%) |
Sep 25, 2006 | 48.24 | 48.44 | 47.83 | 48.40 | 92,756 | +0.30(+0.62%) |
Sep 22, 2006 | 48.36 | 48.39 | 48.03 | 48.10 | 160,535 | -0.35(-0.72%) |
Sep 21, 2006 | 48.53 | 48.59 | 48.33 | 48.45 | 126,916 | +0.11(+0.23%) |
Sep 20, 2006 | 48.15 | 48.38 | 48.15 | 48.34 | 38,614 | +0.59(+1.23%) |
Sep 19, 2006 | 48.14 | 48.14 | 47.48 | 47.76 | 63,998 | -0.41(-0.86%) |
Sep 18, 2006 | 48.10 | 48.19 | 47.93 | 48.17 | 109,498 | +0.18(+0.37%) |
Sep 15, 2006 | 48.10 | 48.10 | 47.84 | 47.99 | 88,841 | +0.04(+0.08%) |
Sep 14, 2006 | 48.07 | 48.10 | 47.88 | 47.96 | 110,578 | -0.05(-0.11%) |
Sep 13, 2006 | 47.73 | 48.06 | 47.70 | 48.01 | 34,969 | -0.16(-0.32%) |
Sep 12, 2006 | 47.51 | 48.16 | 47.45 | 48.16 | 62,242 | +0.84(+1.77%) |
Sep 11, 2006 | 47.51 | 47.66 | 47.05 | 47.33 | 402,755 | -0.36(-0.75%) |
Sep 08, 2006 | 47.63 | 47.72 | 47.51 | 47.68 | 69,533 | +0.05(+0.11%) |
Sep 07, 2006 | 47.59 | 47.86 | 47.49 | 47.63 | 53,736 | -0.58(-1.20%) |
Sep 06, 2006 | 48.37 | 48.37 | 48.14 | 48.21 | 110,443 | -0.74(-1.51%) |
Sep 05, 2006 | 48.81 | 48.95 | 48.70 | 48.95 | 110,578 | +0.24(+0.50%) |
Sep 01, 2006 | 48.51 | 48.75 | 48.47 | 48.70 | 83,845 | +0.30(+0.63%) |
Aug 31, 2006 | 48.59 | 48.59 | 48.36 | 48.40 | 61,027 | -0.11(-0.23%) |
Aug 30, 2006 | 48.55 | 48.59 | 48.44 | 48.51 | 206,846 | -0.08(-0.17%) |
Aug 29, 2006 | 48.25 | 48.59 | 47.96 | 48.59 | 152,974 | +0.53(+1.09%) |
Aug 28, 2006 | 47.85 | 48.25 | 47.85 | 48.07 | 68,588 | +0.04(+0.09%) |
Aug 25, 2006 | 47.80 | 48.02 | 47.76 | 48.02 | 335,112 | +0.08(+0.17%) |
Aug 24, 2006 | 47.98 | 48.13 | 47.76 | 47.94 | 59,812 | -0.01(-0.03%) |
Aug 23, 2006 | 48.18 | 48.26 | 47.84 | 47.96 | 98,157 | -0.13(-0.28%) |
Aug 22, 2006 | 47.92 | 48.22 | 47.90 | 48.09 | 114,359 | -0.15(-0.31%) |
Aug 21, 2006 | 48.29 | 48.33 | 48.12 | 48.24 | 40,640 | -0.15(-0.31%) |
Aug 18, 2006 | 48.26 | 48.39 | 48.03 | 48.39 | 25,518 | +0.20(+0.42%) |
Aug 17, 2006 | 48.36 | 48.45 | 48.05 | 48.19 | 88,571 | -0.24(-0.49%) |
Aug 16, 2006 | 48.26 | 48.42 | 48.13 | 48.42 | 194,424 | +0.34(+0.71%) |
Aug 15, 2006 | 47.74 | 48.08 | 47.71 | 48.08 | 144,603 | +0.98(+2.08%) |
Aug 14, 2006 | 47.08 | 47.36 | 47.05 | 47.11 | 34,294 | +0.21(+0.44%) |
Aug 11, 2006 | 46.81 | 47.03 | 46.72 | 46.90 | 42,125 | -0.37(-0.78%) |
Aug 10, 2006 | 47.15 | 47.29 | 46.93 | 47.27 | 45,230 | -0.05(-0.11%) |
Aug 09, 2006 | 47.59 | 47.77 | 47.25 | 47.32 | 43,475 | +0.33(+0.71%) |
Aug 08, 2006 | 47.11 | 47.39 | 46.92 | 46.99 | 90,056 | +0.02(+0.05%) |
Aug 07, 2006 | 46.96 | 47.08 | 46.85 | 46.96 | 19,982 | -0.32(-0.67%) |
Aug 04, 2006 | 47.62 | 47.73 | 47.17 | 47.28 | 27,003 | +0.08(+0.17%) |
Aug 03, 2006 | 46.73 | 47.31 | 46.73 | 47.20 | 37,399 | -0.02(-0.05%) |
Aug 02, 2006 | 46.87 | 47.35 | 46.87 | 47.22 | 170,121 | +0.53(+1.14%) |