Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 52.77 | 52.81 | 52.28 | 52.48 | 1,197,943 | +1.38(+2.70%) |
Oct 30, 2006 | 51.48 | 51.66 | 51.10 | 51.10 | 1,105,307 | -0.60(-1.17%) |
Oct 27, 2006 | 53.48 | 53.64 | 51.64 | 51.71 | 2,158,430 | -0.30(-0.57%) |
Oct 26, 2006 | 51.77 | 52.09 | 51.45 | 52.00 | 777,650 | +0.26(+0.50%) |
Oct 25, 2006 | 51.53 | 52.19 | 51.50 | 51.74 | 907,446 | +0.82(+1.62%) |
Oct 24, 2006 | 51.38 | 51.38 | 50.73 | 50.92 | 535,044 | -0.33(-0.63%) |
Oct 23, 2006 | 51.49 | 51.63 | 51.10 | 51.25 | 843,007 | -1.25(-2.39%) |
Oct 20, 2006 | 51.91 | 52.72 | 51.66 | 52.50 | 1,362,573 | +1.22(+2.37%) |
Oct 19, 2006 | 51.40 | 52.01 | 51.06 | 51.28 | 808,870 | +0.42(+0.83%) |
Oct 18, 2006 | 51.03 | 51.24 | 50.66 | 50.86 | 466,696 | +0.03(+0.06%) |
Oct 17, 2006 | 50.99 | 51.40 | 50.61 | 50.83 | 1,761,011 | -0.91(-1.76%) |
Oct 16, 2006 | 51.04 | 51.99 | 51.01 | 51.74 | 1,112,631 | +0.49(+0.95%) |
Oct 13, 2006 | 51.07 | 51.95 | 50.97 | 51.26 | 1,279,503 | +0.13(+0.26%) |
Oct 12, 2006 | 50.65 | 51.23 | 50.40 | 51.12 | 1,315,330 | -0.31(-0.60%) |
Oct 11, 2006 | 49.53 | 51.58 | 49.47 | 51.43 | 4,305,592 | +0.62(+1.22%) |
Oct 10, 2006 | 52.82 | 53.13 | 50.03 | 50.81 | 7,051,679 | -3.88(-7.10%) |
Oct 09, 2006 | 52.44 | 55.42 | 52.38 | 54.69 | 8,433,053 | +7.42(+15.71%) |
Oct 06, 2006 | 47.31 | 47.50 | 46.64 | 47.27 | 779,258 | -0.36(-0.76%) |
Oct 05, 2006 | 46.84 | 47.92 | 46.72 | 47.63 | 1,211,007 | +0.53(+1.12%) |
Oct 04, 2006 | 46.57 | 47.13 | 46.41 | 47.10 | 590,901 | -0.06(-0.12%) |
Oct 03, 2006 | 46.88 | 47.71 | 46.71 | 47.16 | 610,488 | +0.32(+0.67%) |
Oct 02, 2006 | 46.84 | 47.19 | 46.45 | 46.84 | 1,306,816 | -0.41(-0.87%) |
Sep 29, 2006 | 47.52 | 47.78 | 47.01 | 47.26 | 1,573,546 | -0.14(-0.30%) |
Sep 28, 2006 | 47.53 | 47.67 | 46.94 | 47.40 | 868,222 | +0.44(+0.94%) |
Sep 27, 2006 | 46.88 | 47.48 | 46.66 | 46.96 | 799,459 | +0.54(+1.15%) |
Sep 26, 2006 | 46.43 | 46.56 | 46.18 | 46.42 | 498,500 | +0.36(+0.79%) |
Sep 25, 2006 | 46.35 | 46.52 | 45.59 | 46.06 | 1,189,787 | +0.42(+0.92%) |
Sep 22, 2006 | 45.17 | 45.65 | 44.99 | 45.64 | 1,007,856 | +1.25(+2.82%) |
Sep 21, 2006 | 46.02 | 46.15 | 44.17 | 44.39 | 1,896,586 | -0.55(-1.21%) |
Sep 20, 2006 | 45.51 | 45.59 | 44.88 | 44.93 | 873,052 | -0.39(-0.87%) |
Sep 19, 2006 | 45.70 | 45.78 | 44.57 | 45.32 | 905,234 | -0.67(-1.46%) |
Sep 18, 2006 | 45.94 | 46.21 | 45.56 | 45.99 | 519,995 | +0.03(+0.06%) |
Sep 15, 2006 | 45.80 | 46.40 | 45.51 | 45.96 | 879,729 | -0.10(-0.21%) |
Sep 14, 2006 | 46.26 | 46.45 | 45.77 | 46.06 | 363,627 | -0.46(-0.99%) |
Sep 13, 2006 | 46.08 | 46.86 | 46.00 | 46.52 | 709,114 | +0.52(+1.12%) |
Sep 12, 2006 | 45.48 | 46.21 | 45.48 | 46.00 | 357,958 | +0.42(+0.92%) |
Sep 11, 2006 | 45.64 | 45.83 | 45.10 | 45.58 | 1,291,344 | +0.60(+1.34%) |
Sep 08, 2006 | 45.73 | 45.73 | 44.92 | 44.98 | 2,125,326 | -0.13(-0.30%) |
Sep 07, 2006 | 45.90 | 46.06 | 44.93 | 45.11 | 2,600,652 | -2.39(-5.04%) |
Sep 06, 2006 | 47.74 | 47.82 | 47.28 | 47.51 | 670,958 | -0.94(-1.94%) |
Sep 05, 2006 | 48.94 | 48.99 | 48.27 | 48.44 | 839,463 | -0.12(-0.26%) |
Sep 01, 2006 | 49.09 | 49.19 | 48.33 | 48.57 | 666,285 | -0.47(-0.96%) |
Aug 31, 2006 | 49.41 | 49.41 | 48.56 | 49.04 | 430,185 | -0.48(-0.97%) |
Aug 30, 2006 | 49.86 | 50.00 | 49.39 | 49.51 | 469,771 | +0.32(+0.64%) |
Aug 29, 2006 | 49.27 | 49.35 | 48.61 | 49.20 | 532,580 | +0.78(+1.62%) |
Aug 28, 2006 | 47.94 | 48.45 | 47.74 | 48.41 | 242,651 | +0.42(+0.88%) |
Aug 25, 2006 | 48.25 | 48.60 | 47.99 | 47.99 | 374,307 | -0.39(-0.81%) |
Aug 24, 2006 | 48.37 | 48.75 | 48.30 | 48.39 | 256,104 | +0.09(+0.18%) |
Aug 23, 2006 | 48.16 | 48.39 | 47.83 | 48.30 | 174,954 | +0.07(+0.14%) |
Aug 22, 2006 | 47.75 | 48.44 | 47.72 | 48.23 | 168,530 | +0.24(+0.50%) |
Aug 21, 2006 | 47.80 | 48.10 | 47.80 | 47.99 | 235,144 | +0.24(+0.50%) |
Aug 18, 2006 | 46.96 | 47.85 | 46.95 | 47.75 | 591,250 | +0.53(+1.11%) |
Aug 17, 2006 | 47.19 | 47.59 | 46.91 | 47.23 | 1,221,717 | -0.51(-1.06%) |
Aug 16, 2006 | 48.57 | 48.61 | 47.59 | 47.73 | 1,410,673 | -0.78(-1.62%) |
Aug 15, 2006 | 49.03 | 49.12 | 47.62 | 48.52 | 5,649,694 | +1.42(+3.01%) |
Aug 14, 2006 | 48.00 | 48.06 | 46.79 | 47.10 | 1,110,660 | -0.12(-0.26%) |
Aug 11, 2006 | 47.13 | 47.63 | 46.98 | 47.23 | 362,991 | +0.50(+1.06%) |
Aug 10, 2006 | 46.58 | 46.79 | 46.33 | 46.73 | 469,614 | +0.33(+0.70%) |
Aug 09, 2006 | 46.94 | 47.18 | 46.33 | 46.40 | 1,109,864 | +0.67(+1.46%) |
Aug 08, 2006 | 46.06 | 46.36 | 45.30 | 45.73 | 708,899 | +0.51(+1.12%) |
Aug 07, 2006 | 46.02 | 46.04 | 44.82 | 45.23 | 883,421 | -0.73(-1.58%) |
Aug 04, 2006 | 47.16 | 47.27 | 45.05 | 45.95 | 917,189 | +0.12(+0.27%) |
Aug 03, 2006 | 46.57 | 46.85 | 45.76 | 45.83 | 596,334 | -1.44(-3.06%) |
Aug 02, 2006 | 46.95 | 47.28 | 46.83 | 47.28 | 858,707 | +0.57(+1.21%) |