Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 50.52 | 50.52 | 49.74 | 49.97 | 119,941 | -0.38(-0.75%) |
Oct 30, 2006 | 50.13 | 50.55 | 49.58 | 50.35 | 79,443 | -0.05(-0.10%) |
Oct 27, 2006 | 50.64 | 50.99 | 49.99 | 50.40 | 127,640 | -0.49(-0.96%) |
Oct 26, 2006 | 50.15 | 50.97 | 49.48 | 50.89 | 95,136 | +0.76(+1.52%) |
Oct 25, 2006 | 49.88 | 50.73 | 49.79 | 50.13 | 119,047 | +0.38(+0.76%) |
Oct 24, 2006 | 49.81 | 49.84 | 49.28 | 49.75 | 101,766 | -0.25(-0.50%) |
Oct 23, 2006 | 49.81 | 50.03 | 49.08 | 50.00 | 145,972 | -0.04(-0.08%) |
Oct 20, 2006 | 50.18 | 50.33 | 49.50 | 50.04 | 120,411 | -0.01(-0.02%) |
Oct 19, 2006 | 50.44 | 50.61 | 49.85 | 50.05 | 183,030 | -0.45(-0.89%) |
Oct 18, 2006 | 50.51 | 51.00 | 50.47 | 50.50 | 133,495 | +0.08(+0.15%) |
Oct 17, 2006 | 50.50 | 50.77 | 49.59 | 50.42 | 202,325 | -0.27(-0.52%) |
Oct 16, 2006 | 49.99 | 50.93 | 49.96 | 50.69 | 232,896 | +0.56(+1.12%) |
Oct 13, 2006 | 49.96 | 50.50 | 49.78 | 50.13 | 123,581 | +0.05(+0.10%) |
Oct 12, 2006 | 49.27 | 50.27 | 49.19 | 50.08 | 157,518 | +0.95(+1.93%) |
Oct 11, 2006 | 49.20 | 49.62 | 48.58 | 49.13 | 156,669 | -0.21(-0.43%) |
Oct 10, 2006 | 50.35 | 50.35 | 49.00 | 49.34 | 180,571 | -1.14(-2.26%) |
Oct 09, 2006 | 48.97 | 50.50 | 48.56 | 50.48 | 208,282 | +1.27(+2.58%) |
Oct 06, 2006 | 49.40 | 49.50 | 48.42 | 49.21 | 164,891 | -0.34(-0.69%) |
Oct 05, 2006 | 49.10 | 49.57 | 49.00 | 49.55 | 118,054 | +0.55(+1.12%) |
Oct 04, 2006 | 47.80 | 49.26 | 47.57 | 49.00 | 177,769 | +1.25(+2.62%) |
Oct 03, 2006 | 47.24 | 48.61 | 46.93 | 47.75 | 135,726 | +0.26(+0.55%) |
Oct 02, 2006 | 48.08 | 48.29 | 47.15 | 47.49 | 140,130 | -0.77(-1.60%) |
Sep 29, 2006 | 48.55 | 48.94 | 48.00 | 48.26 | 164,831 | -0.11(-0.23%) |
Sep 28, 2006 | 48.80 | 49.06 | 48.27 | 48.37 | 119,855 | -0.20(-0.41%) |
Sep 27, 2006 | 48.79 | 49.14 | 48.53 | 48.57 | 98,393 | -0.51(-1.04%) |
Sep 26, 2006 | 48.82 | 49.33 | 48.44 | 49.08 | 117,445 | +0.09(+0.18%) |
Sep 25, 2006 | 49.26 | 49.35 | 47.98 | 48.99 | 188,428 | -0.03(-0.06%) |
Sep 22, 2006 | 49.58 | 49.86 | 48.95 | 49.02 | 257,960 | -0.82(-1.65%) |
Sep 21, 2006 | 49.64 | 49.95 | 49.36 | 49.84 | 160,556 | +0.41(+0.83%) |
Sep 20, 2006 | 48.62 | 49.75 | 48.61 | 49.43 | 227,838 | +1.18(+2.45%) |
Sep 19, 2006 | 48.60 | 49.00 | 47.77 | 48.25 | 140,240 | -0.33(-0.68%) |
Sep 18, 2006 | 48.40 | 49.10 | 48.13 | 48.58 | 316,144 | +0.06(+0.12%) |
Sep 15, 2006 | 47.35 | 48.58 | 47.27 | 48.52 | 393,997 | +1.50(+3.19%) |
Sep 14, 2006 | 45.54 | 47.21 | 45.48 | 47.02 | 275,155 | +1.17(+2.55%) |
Sep 13, 2006 | 45.92 | 45.92 | 45.25 | 45.85 | 172,874 | +0.08(+0.17%) |
Sep 12, 2006 | 44.89 | 46.13 | 44.82 | 45.77 | 162,710 | +0.77(+1.71%) |
Sep 11, 2006 | 44.50 | 45.10 | 43.87 | 45.00 | 221,531 | +0.18(+0.40%) |
Sep 08, 2006 | 44.96 | 45.12 | 44.50 | 44.82 | 179,329 | -0.11(-0.24%) |
Sep 07, 2006 | 43.59 | 45.20 | 43.59 | 44.93 | 194,200 | +1.14(+2.60%) |
Sep 06, 2006 | 44.19 | 44.19 | 43.53 | 43.79 | 122,158 | -0.49(-1.11%) |
Sep 05, 2006 | 43.93 | 44.32 | 43.73 | 44.28 | 81,815 | +0.54(+1.23%) |
Sep 01, 2006 | 43.73 | 44.36 | 43.73 | 43.74 | 100,541 | -0.09(-0.21%) |
Aug 31, 2006 | 43.44 | 44.14 | 43.04 | 43.83 | 107,303 | +0.60(+1.39%) |
Aug 30, 2006 | 43.25 | 43.55 | 42.52 | 43.23 | 159,208 | +0.16(+0.37%) |
Aug 29, 2006 | 42.86 | 43.39 | 42.63 | 43.07 | 276,028 | +0.16(+0.37%) |
Aug 28, 2006 | 42.76 | 43.34 | 42.76 | 42.91 | 206,150 | +0.41(+0.96%) |
Aug 25, 2006 | 42.60 | 42.65 | 42.20 | 42.50 | 108,782 | -0.33(-0.77%) |
Aug 24, 2006 | 42.36 | 42.94 | 42.26 | 42.83 | 183,488 | +0.43(+1.01%) |
Aug 23, 2006 | 42.18 | 42.69 | 42.07 | 42.40 | 180,415 | +0.40(+0.95%) |
Aug 22, 2006 | 42.00 | 42.14 | 41.76 | 42.00 | 134,750 | +0.02(+0.05%) |
Aug 21, 2006 | 42.27 | 42.61 | 41.72 | 41.98 | 237,232 | -0.52(-1.22%) |
Aug 18, 2006 | 43.02 | 43.02 | 42.05 | 42.50 | 106,387 | -0.31(-0.72%) |
Aug 17, 2006 | 42.66 | 43.01 | 42.55 | 42.81 | 217,885 | -0.12(-0.28%) |
Aug 16, 2006 | 43.26 | 43.61 | 42.55 | 42.93 | 205,876 | -0.09(-0.21%) |
Aug 15, 2006 | 43.47 | 44.07 | 42.73 | 43.02 | 160,233 | +0.03(+0.07%) |
Aug 14, 2006 | 43.05 | 44.11 | 42.83 | 42.99 | 170,265 | +0.14(+0.33%) |
Aug 11, 2006 | 42.90 | 43.19 | 42.64 | 42.85 | 131,340 | -0.15(-0.35%) |
Aug 10, 2006 | 42.29 | 43.41 | 42.29 | 43.00 | 103,702 | +0.60(+1.42%) |
Aug 09, 2006 | 42.89 | 43.23 | 42.37 | 42.40 | 136,997 | -0.10(-0.24%) |
Aug 08, 2006 | 43.28 | 43.38 | 42.48 | 42.50 | 215,135 | -0.54(-1.25%) |
Aug 07, 2006 | 42.72 | 44.52 | 42.72 | 43.04 | 337,541 | -1.20(-2.71%) |
Aug 04, 2006 | 44.00 | 44.98 | 42.91 | 44.24 | 476,061 | +0.13(+0.29%) |
Aug 03, 2006 | 41.00 | 44.16 | 40.64 | 44.11 | 1,152,073 | +5.94(+15.56%) |
Aug 02, 2006 | 38.48 | 38.61 | 37.86 | 38.17 | 183,082 | -0.09(-0.24%) |