Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 49.12 | 49.50 | 49.05 | 49.30 | 2,204,956 | +0.25(+0.51%) |
Oct 30, 2006 | 48.37 | 49.18 | 48.22 | 49.05 | 1,108,734 | +0.61(+1.26%) |
Oct 27, 2006 | 48.90 | 49.06 | 48.31 | 48.44 | 1,430,066 | -0.43(-0.88%) |
Oct 26, 2006 | 49.00 | 49.20 | 48.87 | 48.87 | 1,520,634 | -0.07(-0.14%) |
Oct 25, 2006 | 48.70 | 48.98 | 48.40 | 48.94 | 1,639,180 | +0.20(+0.41%) |
Oct 24, 2006 | 48.59 | 48.77 | 48.32 | 48.74 | 2,151,730 | +0.15(+0.31%) |
Oct 23, 2006 | 48.00 | 48.65 | 47.90 | 48.59 | 1,949,360 | +0.72(+1.50%) |
Oct 20, 2006 | 47.70 | 47.90 | 47.59 | 47.87 | 1,183,570 | +0.27(+0.57%) |
Oct 19, 2006 | 47.25 | 47.64 | 47.10 | 47.60 | 1,192,816 | +0.22(+0.46%) |
Oct 18, 2006 | 47.60 | 47.68 | 47.01 | 47.38 | 1,718,249 | -0.03(-0.06%) |
Oct 17, 2006 | 47.80 | 47.80 | 47.20 | 47.41 | 2,660,532 | -0.25(-0.52%) |
Oct 16, 2006 | 47.78 | 47.80 | 47.31 | 47.66 | 2,057,850 | -0.08(-0.17%) |
Oct 13, 2006 | 47.24 | 47.74 | 47.00 | 47.74 | 1,453,013 | +0.42(+0.89%) |
Oct 12, 2006 | 47.49 | 47.49 | 47.05 | 47.32 | 1,228,978 | +0.02(+0.04%) |
Oct 11, 2006 | 48.00 | 48.05 | 47.10 | 47.30 | 2,447,213 | -0.63(-1.31%) |
Oct 10, 2006 | 48.58 | 48.60 | 47.82 | 47.93 | 1,810,159 | -0.27(-0.56%) |
Oct 09, 2006 | 48.55 | 48.56 | 48.06 | 48.20 | 2,871,691 | +0.00(+0.00%) |
Oct 06, 2006 | 48.55 | 48.56 | 48.06 | 48.20 | 2,871,691 | -0.39(-0.80%) |
Oct 05, 2006 | 48.82 | 49.00 | 48.43 | 48.59 | 1,805,631 | -0.41(-0.84%) |
Oct 04, 2006 | 48.45 | 49.00 | 48.45 | 49.00 | 1,854,519 | +0.60(+1.24%) |
Oct 03, 2006 | 48.62 | 48.90 | 48.39 | 48.40 | 2,020,617 | -0.51(-1.04%) |
Oct 02, 2006 | 48.00 | 48.91 | 47.96 | 48.91 | 2,895,381 | +0.87(+1.81%) |
Sep 29, 2006 | 48.40 | 48.40 | 48.04 | 48.04 | 2,554,431 | -0.73(-1.50%) |
Sep 28, 2006 | 48.49 | 48.83 | 48.37 | 48.77 | 3,525,609 | +0.38(+0.79%) |
Sep 27, 2006 | 48.25 | 48.45 | 48.03 | 48.39 | 2,380,367 | +0.22(+0.46%) |
Sep 26, 2006 | 48.65 | 48.65 | 48.09 | 48.17 | 2,332,687 | -0.43(-0.88%) |
Sep 25, 2006 | 47.85 | 48.81 | 47.81 | 48.60 | 2,455,263 | +0.65(+1.36%) |
Sep 22, 2006 | 48.09 | 48.09 | 47.73 | 47.95 | 1,838,935 | +0.04(+0.08%) |
Sep 21, 2006 | 48.05 | 48.27 | 47.77 | 47.91 | 1,951,744 | -0.27(-0.56%) |
Sep 20, 2006 | 48.15 | 48.85 | 48.15 | 48.18 | 1,864,313 | +0.03(+0.06%) |
Sep 19, 2006 | 47.72 | 48.18 | 47.52 | 48.15 | 1,538,957 | +0.28(+0.58%) |
Sep 18, 2006 | 47.40 | 47.90 | 47.28 | 47.87 | 2,892,592 | +0.53(+1.12%) |
Sep 15, 2006 | 46.69 | 47.42 | 46.69 | 47.34 | 6,378,672 | +0.66(+1.41%) |
Sep 14, 2006 | 46.85 | 46.94 | 46.62 | 46.68 | 1,142,048 | -0.17(-0.36%) |
Sep 13, 2006 | 46.75 | 46.85 | 46.38 | 46.85 | 1,280,693 | -0.05(-0.11%) |
Sep 12, 2006 | 46.68 | 47.15 | 46.65 | 46.90 | 1,808,603 | +0.30(+0.64%) |
Sep 11, 2006 | 46.35 | 46.88 | 46.31 | 46.60 | 1,427,142 | +0.16(+0.34%) |
Sep 08, 2006 | 46.15 | 46.57 | 46.15 | 46.44 | 1,187,737 | +0.30(+0.65%) |
Sep 07, 2006 | 46.46 | 46.50 | 45.86 | 46.14 | 2,129,472 | -0.52(-1.11%) |
Sep 06, 2006 | 47.25 | 47.25 | 46.59 | 46.66 | 2,198,370 | -0.66(-1.39%) |
Sep 05, 2006 | 47.38 | 47.52 | 47.30 | 47.32 | 1,310,264 | -0.12(-0.25%) |
Sep 01, 2006 | 47.50 | 47.71 | 47.27 | 47.44 | 1,804,023 | +0.17(+0.36%) |
Aug 31, 2006 | 47.74 | 47.90 | 47.27 | 47.27 | 1,321,871 | -0.32(-0.67%) |
Aug 30, 2006 | 47.75 | 47.75 | 47.20 | 47.59 | 1,760,263 | -0.04(-0.08%) |
Aug 29, 2006 | 48.70 | 48.85 | 47.63 | 47.63 | 4,553,404 | -1.30(-2.66%) |
Aug 28, 2006 | 48.15 | 49.08 | 48.15 | 48.93 | 1,456,551 | +0.72(+1.49%) |
Aug 25, 2006 | 49.10 | 49.10 | 47.99 | 48.21 | 1,961,199 | -0.99(-2.01%) |
Aug 24, 2006 | 49.40 | 49.49 | 49.01 | 49.20 | 1,828,928 | -0.16(-0.32%) |
Aug 23, 2006 | 49.49 | 49.49 | 48.94 | 49.36 | 1,990,336 | +0.50(+1.02%) |
Aug 22, 2006 | 48.70 | 49.00 | 48.62 | 48.86 | 1,493,219 | +0.40(+0.83%) |
Aug 21, 2006 | 48.00 | 48.53 | 47.99 | 48.46 | 1,451,152 | +0.57(+1.19%) |
Aug 18, 2006 | 48.02 | 48.10 | 47.40 | 47.89 | 1,454,100 | -0.13(-0.27%) |
Aug 17, 2006 | 47.09 | 48.07 | 46.76 | 48.02 | 3,000,842 | +0.93(+1.97%) |
Aug 16, 2006 | 46.64 | 47.13 | 46.50 | 47.09 | 1,222,342 | +0.65(+1.40%) |
Aug 15, 2006 | 46.39 | 46.49 | 46.02 | 46.44 | 1,414,451 | +0.34(+0.74%) |
Aug 14, 2006 | 46.18 | 46.54 | 45.85 | 46.10 | 700,879 | +0.00(+0.00%) |
Aug 11, 2006 | 46.05 | 46.29 | 45.84 | 46.10 | 716,894 | -0.08(-0.17%) |
Aug 10, 2006 | 46.29 | 46.48 | 46.11 | 46.18 | 892,597 | -0.23(-0.50%) |
Aug 09, 2006 | 46.50 | 46.87 | 46.34 | 46.41 | 953,388 | +0.05(+0.11%) |
Aug 08, 2006 | 46.45 | 46.51 | 45.89 | 46.36 | 1,086,970 | +0.08(+0.17%) |
Aug 07, 2006 | 46.50 | 46.68 | 46.06 | 46.28 | 1,502,468 | +0.00(+0.00%) |
Aug 04, 2006 | 46.50 | 46.68 | 46.06 | 46.28 | 1,502,468 | +0.01(+0.02%) |
Aug 03, 2006 | 45.66 | 46.59 | 45.60 | 46.27 | 964,630 | +0.41(+0.89%) |
Aug 02, 2006 | 45.80 | 46.18 | 45.70 | 45.86 | 1,055,602 | +0.11(+0.24%) |