Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.18 | 46.78 | 45.88 | 46.45 | 942,181 | +0.34(+0.74%) |
Oct 30, 2006 | 45.98 | 46.65 | 45.66 | 46.11 | 831,985 | +0.14(+0.31%) |
Oct 27, 2006 | 47.57 | 48.11 | 45.50 | 45.97 | 1,837,454 | -2.58(-5.32%) |
Oct 26, 2006 | 50.71 | 50.74 | 47.57 | 48.55 | 2,185,869 | +0.75(+1.58%) |
Oct 25, 2006 | 47.30 | 48.11 | 46.72 | 47.80 | 1,368,034 | +1.25(+2.68%) |
Oct 24, 2006 | 45.77 | 46.55 | 45.34 | 46.55 | 1,178,283 | +0.31(+0.68%) |
Oct 23, 2006 | 45.05 | 46.58 | 45.02 | 46.24 | 1,203,353 | +1.09(+2.43%) |
Oct 20, 2006 | 46.94 | 47.58 | 44.28 | 45.14 | 4,383,438 | -4.49(-9.04%) |
Oct 19, 2006 | 48.73 | 49.77 | 48.13 | 49.63 | 1,234,774 | +0.90(+1.84%) |
Oct 18, 2006 | 49.36 | 49.86 | 48.07 | 48.73 | 1,473,216 | -0.08(-0.17%) |
Oct 17, 2006 | 49.36 | 49.42 | 47.60 | 48.81 | 2,512,112 | -0.92(-1.86%) |
Oct 16, 2006 | 47.43 | 50.05 | 47.35 | 49.74 | 2,848,828 | +3.63(+7.86%) |
Oct 13, 2006 | 46.83 | 46.83 | 45.91 | 46.11 | 1,229,314 | -0.72(-1.53%) |
Oct 12, 2006 | 45.19 | 46.89 | 45.15 | 46.83 | 1,741,965 | +2.05(+4.57%) |
Oct 11, 2006 | 44.95 | 45.44 | 44.35 | 44.78 | 1,789,654 | -1.09(-2.37%) |
Oct 10, 2006 | 44.08 | 46.22 | 43.77 | 45.87 | 1,944,530 | +0.99(+2.20%) |
Oct 09, 2006 | 42.95 | 45.53 | 42.90 | 44.88 | 1,889,599 | +1.81(+4.21%) |
Oct 06, 2006 | 42.68 | 43.20 | 41.86 | 43.07 | 1,249,593 | -0.40(-0.93%) |
Oct 05, 2006 | 42.73 | 43.85 | 42.57 | 43.47 | 1,315,221 | +1.11(+2.63%) |
Oct 04, 2006 | 41.73 | 42.41 | 41.45 | 42.36 | 1,113,547 | +0.63(+1.51%) |
Oct 03, 2006 | 42.06 | 42.35 | 40.89 | 41.73 | 1,562,131 | -0.32(-0.77%) |
Oct 02, 2006 | 40.58 | 42.32 | 40.49 | 42.06 | 1,844,808 | +1.47(+3.63%) |
Sep 29, 2006 | 41.19 | 41.25 | 40.39 | 40.58 | 773,934 | -0.22(-0.53%) |
Sep 28, 2006 | 39.65 | 40.97 | 39.61 | 40.80 | 1,050,706 | +1.09(+2.76%) |
Sep 27, 2006 | 39.58 | 40.61 | 39.35 | 39.70 | 955,106 | -0.15(-0.38%) |
Sep 26, 2006 | 38.50 | 39.94 | 38.50 | 39.86 | 1,140,846 | +1.29(+3.35%) |
Sep 25, 2006 | 37.69 | 39.01 | 37.20 | 38.57 | 1,562,354 | +1.27(+3.42%) |
Sep 22, 2006 | 38.33 | 38.34 | 36.98 | 37.29 | 1,787,425 | -1.13(-2.94%) |
Sep 21, 2006 | 38.91 | 38.95 | 37.77 | 38.42 | 1,827,872 | -0.73(-1.86%) |
Sep 20, 2006 | 39.31 | 39.94 | 39.05 | 39.15 | 1,376,280 | +0.07(+0.18%) |
Sep 19, 2006 | 39.25 | 39.88 | 38.36 | 39.08 | 1,646,366 | +0.15(+0.39%) |
Sep 18, 2006 | 38.64 | 39.43 | 37.15 | 38.92 | 1,479,456 | +1.30(+3.46%) |
Sep 15, 2006 | 37.25 | 37.92 | 37.16 | 37.62 | 1,038,226 | +0.59(+1.60%) |
Sep 14, 2006 | 37.57 | 37.61 | 36.82 | 37.03 | 1,224,969 | -0.76(-2.02%) |
Sep 13, 2006 | 37.07 | 38.35 | 37.07 | 37.79 | 1,288,479 | +0.78(+2.11%) |
Sep 12, 2006 | 36.54 | 37.73 | 36.47 | 37.01 | 1,540,738 | +0.53(+1.45%) |
Sep 11, 2006 | 38.46 | 38.48 | 36.26 | 36.48 | 2,148,766 | -2.19(-5.66%) |
Sep 08, 2006 | 39.22 | 39.59 | 38.50 | 38.67 | 1,362,909 | -0.13(-0.32%) |
Sep 07, 2006 | 39.89 | 39.90 | 38.31 | 38.80 | 1,322,463 | -1.22(-3.05%) |
Sep 06, 2006 | 40.75 | 41.58 | 39.90 | 40.02 | 1,551,323 | -0.82(-2.00%) |
Sep 05, 2006 | 39.41 | 41.28 | 39.40 | 40.84 | 1,823,637 | +1.54(+3.93%) |
Sep 01, 2006 | 39.26 | 39.56 | 37.99 | 39.29 | 1,076,444 | -0.13(-0.34%) |
Aug 31, 2006 | 36.83 | 39.57 | 36.78 | 39.43 | 2,926,377 | +2.91(+7.96%) |
Aug 30, 2006 | 37.40 | 37.59 | 36.29 | 36.52 | 870,091 | -0.56(-1.50%) |
Aug 29, 2006 | 36.88 | 37.17 | 36.12 | 37.08 | 1,030,204 | +0.07(+0.19%) |
Aug 28, 2006 | 36.35 | 37.29 | 36.30 | 37.00 | 1,101,291 | +0.61(+1.68%) |
Aug 25, 2006 | 36.84 | 37.07 | 36.20 | 36.39 | 634,880 | -0.14(-0.39%) |
Aug 24, 2006 | 37.20 | 37.37 | 35.95 | 36.54 | 1,248,479 | -0.23(-0.63%) |
Aug 23, 2006 | 38.02 | 38.64 | 36.50 | 36.77 | 942,627 | -1.37(-3.60%) |
Aug 22, 2006 | 37.37 | 38.17 | 36.96 | 38.14 | 1,700,628 | +0.56(+1.48%) |
Aug 21, 2006 | 38.48 | 38.50 | 37.28 | 37.59 | 1,183,186 | -0.85(-2.22%) |
Aug 18, 2006 | 38.14 | 38.48 | 37.34 | 38.44 | 1,502,075 | +0.94(+2.51%) |
Aug 17, 2006 | 38.33 | 38.74 | 37.05 | 37.50 | 1,627,647 | -0.83(-2.15%) |
Aug 16, 2006 | 36.57 | 38.47 | 36.54 | 38.32 | 1,936,062 | +1.51(+4.10%) |
Aug 15, 2006 | 35.49 | 37.00 | 35.47 | 36.82 | 2,579,411 | +1.51(+4.27%) |
Aug 14, 2006 | 35.09 | 36.64 | 34.81 | 35.31 | 2,362,027 | +0.56(+1.60%) |
Aug 11, 2006 | 35.47 | 35.48 | 33.83 | 34.75 | 2,676,682 | -1.17(-3.25%) |
Aug 10, 2006 | 36.28 | 36.47 | 35.42 | 35.92 | 1,836,005 | -0.48(-1.33%) |
Aug 09, 2006 | 38.50 | 38.51 | 36.28 | 36.40 | 2,578,631 | -1.73(-4.54%) |
Aug 08, 2006 | 40.65 | 40.68 | 37.87 | 38.13 | 2,547,655 | -2.51(-6.18%) |
Aug 07, 2006 | 40.87 | 41.24 | 40.23 | 40.65 | 944,186 | -0.22(-0.55%) |
Aug 04, 2006 | 42.27 | 43.03 | 40.37 | 40.87 | 1,459,289 | -0.59(-1.43%) |
Aug 03, 2006 | 40.12 | 41.76 | 39.44 | 41.46 | 1,830,546 | +1.12(+2.78%) |
Aug 02, 2006 | 39.22 | 40.61 | 39.22 | 40.34 | 2,284,143 | +0.96(+2.44%) |