Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 47.70 | 47.73 | 47.19 | 47.22 | 94,998 | -0.33(-0.69%) |
Oct 30, 2006 | 47.00 | 47.55 | 46.81 | 47.55 | 80,695 | +0.47(+1.00%) |
Oct 27, 2006 | 47.04 | 47.26 | 46.79 | 47.08 | 98,519 | -0.19(-0.40%) |
Oct 26, 2006 | 46.85 | 47.30 | 46.58 | 47.27 | 105,381 | +0.48(+1.03%) |
Oct 25, 2006 | 46.18 | 46.83 | 46.18 | 46.79 | 90,147 | +0.45(+0.98%) |
Oct 24, 2006 | 46.21 | 46.34 | 45.73 | 46.33 | 116,764 | +0.08(+0.18%) |
Oct 23, 2006 | 45.85 | 46.34 | 45.81 | 46.25 | 94,447 | +0.35(+0.77%) |
Oct 20, 2006 | 45.91 | 46.17 | 45.59 | 45.89 | 75,193 | +0.13(+0.28%) |
Oct 19, 2006 | 45.40 | 45.85 | 45.40 | 45.77 | 70,461 | +0.18(+0.40%) |
Oct 18, 2006 | 46.24 | 46.30 | 45.47 | 45.58 | 85,102 | -0.62(-1.34%) |
Oct 17, 2006 | 45.78 | 46.22 | 45.73 | 46.20 | 67,870 | +0.25(+0.53%) |
Oct 16, 2006 | 45.87 | 46.29 | 45.62 | 45.96 | 85,823 | +0.05(+0.12%) |
Oct 13, 2006 | 45.90 | 46.17 | 45.64 | 45.90 | 126,299 | -0.15(-0.34%) |
Oct 12, 2006 | 45.60 | 46.19 | 45.60 | 46.06 | 108,319 | +0.43(+0.94%) |
Oct 11, 2006 | 45.35 | 45.77 | 45.30 | 45.63 | 187,355 | +0.28(+0.62%) |
Oct 10, 2006 | 45.37 | 45.91 | 45.21 | 45.35 | 148,846 | -0.14(-0.30%) |
Oct 09, 2006 | 45.40 | 45.76 | 45.21 | 45.48 | 123,639 | -0.06(-0.14%) |
Oct 06, 2006 | 45.30 | 46.37 | 45.30 | 45.55 | 324,584 | +0.11(+0.24%) |
Oct 05, 2006 | 45.87 | 46.26 | 45.01 | 45.44 | 202,826 | -0.60(-1.30%) |
Oct 04, 2006 | 45.71 | 46.04 | 45.57 | 46.04 | 182,975 | +0.40(+0.88%) |
Oct 03, 2006 | 45.61 | 46.19 | 45.49 | 45.64 | 143,347 | +0.10(+0.22%) |
Oct 02, 2006 | 45.46 | 46.00 | 45.36 | 45.54 | 117,203 | +0.20(+0.44%) |
Sep 29, 2006 | 45.31 | 45.99 | 45.26 | 45.34 | 133,918 | -0.14(-0.30%) |
Sep 28, 2006 | 45.29 | 45.65 | 45.17 | 45.48 | 112,756 | +0.13(+0.28%) |
Sep 27, 2006 | 44.98 | 45.43 | 44.96 | 45.35 | 89,863 | +0.18(+0.40%) |
Sep 26, 2006 | 44.88 | 45.29 | 44.77 | 45.17 | 87,386 | +0.13(+0.28%) |
Sep 25, 2006 | 44.91 | 45.28 | 44.76 | 45.04 | 142,524 | +0.28(+0.63%) |
Sep 22, 2006 | 44.93 | 44.93 | 44.53 | 44.76 | 83,556 | -0.08(-0.18%) |
Sep 21, 2006 | 45.30 | 45.30 | 44.76 | 44.84 | 95,747 | -0.37(-0.83%) |
Sep 20, 2006 | 44.47 | 45.22 | 44.31 | 45.21 | 93,379 | +0.92(+2.07%) |
Sep 19, 2006 | 43.53 | 44.46 | 43.53 | 44.29 | 130,798 | +0.62(+1.42%) |
Sep 18, 2006 | 44.03 | 44.04 | 43.57 | 43.67 | 147,013 | -0.53(-1.19%) |
Sep 15, 2006 | 44.77 | 44.88 | 44.12 | 44.20 | 228,471 | -0.35(-0.78%) |
Sep 14, 2006 | 44.64 | 44.85 | 44.55 | 44.55 | 119,644 | -0.30(-0.67%) |
Sep 13, 2006 | 44.69 | 44.91 | 44.59 | 44.85 | 101,735 | -0.02(-0.04%) |
Sep 12, 2006 | 44.55 | 44.91 | 44.45 | 44.87 | 183,456 | +0.38(+0.86%) |
Sep 11, 2006 | 43.90 | 44.57 | 43.90 | 44.48 | 267,957 | +0.40(+0.91%) |
Sep 08, 2006 | 44.18 | 44.25 | 43.91 | 44.08 | 42,371 | -0.05(-0.10%) |
Sep 07, 2006 | 43.81 | 44.42 | 43.81 | 44.13 | 306,587 | +0.10(+0.23%) |
Sep 06, 2006 | 44.11 | 44.11 | 43.85 | 44.03 | 123,617 | -0.14(-0.31%) |
Sep 05, 2006 | 43.97 | 44.20 | 43.94 | 44.17 | 61,829 | +0.05(+0.12%) |
Sep 01, 2006 | 44.02 | 44.17 | 43.87 | 44.11 | 118,284 | +0.08(+0.19%) |
Aug 31, 2006 | 43.77 | 44.05 | 43.77 | 44.03 | 140,593 | +0.15(+0.33%) |
Aug 30, 2006 | 43.87 | 44.15 | 43.67 | 43.88 | 110,062 | +0.15(+0.33%) |
Aug 29, 2006 | 43.44 | 43.92 | 43.31 | 43.74 | 210,311 | +0.44(+1.01%) |
Aug 28, 2006 | 42.94 | 43.44 | 42.94 | 43.30 | 119,195 | +0.24(+0.55%) |
Aug 25, 2006 | 42.76 | 43.27 | 42.53 | 43.06 | 174,729 | +0.15(+0.36%) |
Aug 24, 2006 | 43.36 | 43.36 | 42.76 | 42.91 | 187,545 | -0.30(-0.69%) |
Aug 23, 2006 | 43.44 | 43.77 | 42.93 | 43.21 | 99,640 | -0.27(-0.63%) |
Aug 22, 2006 | 43.51 | 43.99 | 43.30 | 43.48 | 59,216 | -0.31(-0.71%) |
Aug 21, 2006 | 43.78 | 43.87 | 43.37 | 43.79 | 47,245 | +0.02(+0.04%) |
Aug 18, 2006 | 43.93 | 44.02 | 43.39 | 43.77 | 83,059 | -0.29(-0.66%) |
Aug 17, 2006 | 43.77 | 44.44 | 43.68 | 44.07 | 153,216 | +0.13(+0.29%) |
Aug 16, 2006 | 43.23 | 44.10 | 43.23 | 43.94 | 134,191 | +0.88(+2.05%) |
Aug 15, 2006 | 42.25 | 43.06 | 41.81 | 43.06 | 121,662 | +0.96(+2.29%) |
Aug 14, 2006 | 41.18 | 42.30 | 41.18 | 42.09 | 95,541 | +0.74(+1.78%) |
Aug 11, 2006 | 41.20 | 41.48 | 40.94 | 41.35 | 60,008 | +0.25(+0.60%) |
Aug 10, 2006 | 40.60 | 41.42 | 40.54 | 41.11 | 66,100 | +0.33(+0.80%) |
Aug 09, 2006 | 41.98 | 41.98 | 40.73 | 40.78 | 77,266 | -0.93(-2.22%) |
Aug 08, 2006 | 42.02 | 42.17 | 41.56 | 41.71 | 69,585 | -0.15(-0.35%) |
Aug 07, 2006 | 42.36 | 42.64 | 41.80 | 41.85 | 86,996 | -0.50(-1.18%) |
Aug 04, 2006 | 41.94 | 42.53 | 41.94 | 42.36 | 109,734 | +0.66(+1.59%) |
Aug 03, 2006 | 41.44 | 41.90 | 41.18 | 41.69 | 62,212 | +0.02(+0.04%) |
Aug 02, 2006 | 40.88 | 41.71 | 40.78 | 41.67 | 84,349 | +0.76(+1.85%) |