Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.09 | 46.37 | 45.87 | 46.02 | 231,943 | +0.02(+0.04%) |
Oct 30, 2006 | 45.72 | 46.12 | 45.29 | 46.00 | 298,680 | +0.33(+0.72%) |
Oct 27, 2006 | 46.81 | 46.81 | 45.46 | 45.67 | 1,176,142 | -1.83(-3.85%) |
Oct 26, 2006 | 47.11 | 47.57 | 46.68 | 47.50 | 327,911 | +0.54(+1.15%) |
Oct 25, 2006 | 46.70 | 47.08 | 46.55 | 46.96 | 228,112 | +0.08(+0.17%) |
Oct 24, 2006 | 46.94 | 46.95 | 46.57 | 46.88 | 174,652 | -0.02(-0.04%) |
Oct 23, 2006 | 46.54 | 46.99 | 46.34 | 46.90 | 213,928 | +0.22(+0.47%) |
Oct 20, 2006 | 46.97 | 47.01 | 46.31 | 46.68 | 363,431 | -0.13(-0.28%) |
Oct 19, 2006 | 47.11 | 47.11 | 46.59 | 46.81 | 365,814 | -0.28(-0.59%) |
Oct 18, 2006 | 47.24 | 47.45 | 46.86 | 47.09 | 557,763 | -0.06(-0.13%) |
Oct 17, 2006 | 46.90 | 47.19 | 46.66 | 47.15 | 517,307 | +0.11(+0.23%) |
Oct 16, 2006 | 46.84 | 47.14 | 46.79 | 47.04 | 806,646 | +0.24(+0.51%) |
Oct 13, 2006 | 46.37 | 46.84 | 46.00 | 46.80 | 389,047 | +0.51(+1.10%) |
Oct 12, 2006 | 45.57 | 46.36 | 45.53 | 46.29 | 405,602 | +0.72(+1.58%) |
Oct 11, 2006 | 45.63 | 45.67 | 45.29 | 45.57 | 354,287 | -0.08(-0.18%) |
Oct 10, 2006 | 45.62 | 45.76 | 45.16 | 45.65 | 297,551 | +0.07(+0.15%) |
Oct 09, 2006 | 45.11 | 45.62 | 44.90 | 45.58 | 226,564 | +0.28(+0.62%) |
Oct 06, 2006 | 44.82 | 45.79 | 44.82 | 45.30 | 314,749 | +0.42(+0.94%) |
Oct 05, 2006 | 44.63 | 45.03 | 44.47 | 44.88 | 373,117 | +0.38(+0.85%) |
Oct 04, 2006 | 43.91 | 44.66 | 43.70 | 44.50 | 374,639 | +0.47(+1.07%) |
Oct 03, 2006 | 44.01 | 44.41 | 43.90 | 44.03 | 338,213 | -0.15(-0.34%) |
Oct 02, 2006 | 44.54 | 44.74 | 44.08 | 44.18 | 229,090 | -0.46(-1.03%) |
Sep 29, 2006 | 45.50 | 45.50 | 44.56 | 44.64 | 175,195 | -0.79(-1.74%) |
Sep 28, 2006 | 45.62 | 45.76 | 45.18 | 45.43 | 304,684 | -0.03(-0.07%) |
Sep 27, 2006 | 45.12 | 45.61 | 45.12 | 45.46 | 177,299 | +0.13(+0.29%) |
Sep 26, 2006 | 45.00 | 45.61 | 44.94 | 45.33 | 233,885 | +0.29(+0.64%) |
Sep 25, 2006 | 44.54 | 45.23 | 44.31 | 45.04 | 343,728 | +0.64(+1.44%) |
Sep 22, 2006 | 44.73 | 44.80 | 44.12 | 44.40 | 375,720 | -0.51(-1.14%) |
Sep 21, 2006 | 45.60 | 45.60 | 44.74 | 44.91 | 517,409 | -0.53(-1.17%) |
Sep 20, 2006 | 44.72 | 45.59 | 44.69 | 45.44 | 612,776 | +0.97(+2.18%) |
Sep 19, 2006 | 44.47 | 44.65 | 43.97 | 44.47 | 222,848 | -0.02(-0.04%) |
Sep 18, 2006 | 45.00 | 45.00 | 44.41 | 44.49 | 341,127 | -0.46(-1.02%) |
Sep 15, 2006 | 45.63 | 45.65 | 44.94 | 44.95 | 497,205 | -0.45(-0.99%) |
Sep 14, 2006 | 45.34 | 45.60 | 45.13 | 45.40 | 280,791 | -0.12(-0.26%) |
Sep 13, 2006 | 44.92 | 45.87 | 44.83 | 45.52 | 397,126 | +0.53(+1.18%) |
Sep 12, 2006 | 44.87 | 45.00 | 44.68 | 44.99 | 356,042 | +0.16(+0.36%) |
Sep 11, 2006 | 44.56 | 45.19 | 44.56 | 44.83 | 233,735 | +0.00(+0.00%) |
Sep 08, 2006 | 44.68 | 44.98 | 44.45 | 44.83 | 194,096 | +0.10(+0.22%) |
Sep 07, 2006 | 45.02 | 45.18 | 44.61 | 44.73 | 243,400 | -0.38(-0.84%) |
Sep 06, 2006 | 45.64 | 45.64 | 45.09 | 45.11 | 192,274 | -0.76(-1.66%) |
Sep 05, 2006 | 45.25 | 46.10 | 45.01 | 45.87 | 345,530 | +0.49(+1.08%) |
Sep 01, 2006 | 45.22 | 45.53 | 45.00 | 45.38 | 115,000 | +0.19(+0.42%) |
Aug 31, 2006 | 45.23 | 45.55 | 45.06 | 45.19 | 149,773 | +0.08(+0.18%) |
Aug 30, 2006 | 45.05 | 45.25 | 44.56 | 45.11 | 205,586 | +0.14(+0.31%) |
Aug 29, 2006 | 44.75 | 45.14 | 44.58 | 44.97 | 283,830 | +0.17(+0.38%) |
Aug 28, 2006 | 44.69 | 44.96 | 44.55 | 44.80 | 133,419 | +0.23(+0.52%) |
Aug 25, 2006 | 44.25 | 44.90 | 44.22 | 44.57 | 194,888 | +0.07(+0.16%) |
Aug 24, 2006 | 45.01 | 45.22 | 44.36 | 44.50 | 428,897 | -0.56(-1.24%) |
Aug 23, 2006 | 45.46 | 45.70 | 44.92 | 45.06 | 502,666 | -0.28(-0.62%) |
Aug 22, 2006 | 45.16 | 45.45 | 45.14 | 45.34 | 177,803 | +0.07(+0.15%) |
Aug 21, 2006 | 45.60 | 45.83 | 45.23 | 45.27 | 235,110 | -0.57(-1.24%) |
Aug 18, 2006 | 45.78 | 45.91 | 45.39 | 45.84 | 127,129 | +0.20(+0.44%) |
Aug 17, 2006 | 45.42 | 45.95 | 45.30 | 45.64 | 245,201 | +0.03(+0.07%) |
Aug 16, 2006 | 45.44 | 45.75 | 45.23 | 45.61 | 260,430 | +0.33(+0.73%) |
Aug 15, 2006 | 44.83 | 45.37 | 44.75 | 45.28 | 271,965 | +0.97(+2.19%) |
Aug 14, 2006 | 44.65 | 44.94 | 44.25 | 44.31 | 154,466 | -0.07(-0.16%) |
Aug 11, 2006 | 44.60 | 44.62 | 44.20 | 44.38 | 263,946 | -0.24(-0.54%) |
Aug 10, 2006 | 44.30 | 44.79 | 44.20 | 44.62 | 388,658 | +0.15(+0.34%) |
Aug 09, 2006 | 45.04 | 45.50 | 44.47 | 44.47 | 333,971 | -0.37(-0.83%) |
Aug 08, 2006 | 45.44 | 46.06 | 44.59 | 44.84 | 278,113 | -0.33(-0.73%) |
Aug 07, 2006 | 44.79 | 45.33 | 44.67 | 45.17 | 300,562 | +0.22(+0.49%) |
Aug 04, 2006 | 45.50 | 46.00 | 44.62 | 44.95 | 459,003 | -0.30(-0.66%) |
Aug 03, 2006 | 44.54 | 45.41 | 44.52 | 45.25 | 285,131 | +0.19(+0.42%) |
Aug 02, 2006 | 44.98 | 45.35 | 44.78 | 45.06 | 232,192 | +0.28(+0.63%) |