Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.08 | 46.19 | 45.78 | 46.00 | 456,012 | -0.16(-0.35%) |
Oct 30, 2006 | 45.71 | 46.24 | 45.71 | 46.16 | 333,979 | +0.36(+0.78%) |
Oct 27, 2006 | 45.46 | 46.03 | 45.43 | 45.80 | 500,213 | +0.21(+0.46%) |
Oct 26, 2006 | 45.06 | 45.86 | 45.06 | 45.59 | 518,333 | +0.42(+0.94%) |
Oct 25, 2006 | 45.40 | 45.57 | 45.09 | 45.17 | 430,480 | -0.12(-0.27%) |
Oct 24, 2006 | 45.53 | 46.28 | 44.85 | 45.29 | 862,607 | -0.82(-1.79%) |
Oct 23, 2006 | 45.88 | 46.24 | 45.87 | 46.11 | 321,899 | +0.03(+0.06%) |
Oct 20, 2006 | 45.77 | 46.51 | 45.54 | 46.08 | 719,160 | +0.42(+0.91%) |
Oct 19, 2006 | 45.31 | 45.67 | 45.29 | 45.67 | 255,734 | +0.29(+0.64%) |
Oct 18, 2006 | 45.24 | 45.77 | 45.24 | 45.38 | 312,153 | +0.01(+0.02%) |
Oct 17, 2006 | 45.73 | 45.73 | 45.26 | 45.37 | 314,349 | -0.50(-1.10%) |
Oct 16, 2006 | 45.14 | 45.94 | 45.14 | 45.87 | 537,963 | +0.95(+2.11%) |
Oct 13, 2006 | 44.82 | 45.08 | 44.74 | 44.93 | 334,802 | -0.04(-0.10%) |
Oct 12, 2006 | 45.19 | 45.46 | 44.84 | 44.97 | 656,702 | -0.20(-0.44%) |
Oct 11, 2006 | 45.06 | 45.29 | 45.06 | 45.17 | 348,804 | -0.23(-0.50%) |
Oct 10, 2006 | 45.39 | 45.46 | 45.04 | 45.39 | 469,465 | +0.10(+0.23%) |
Oct 09, 2006 | 45.09 | 45.30 | 44.87 | 45.29 | 411,399 | +0.26(+0.58%) |
Oct 06, 2006 | 44.80 | 45.05 | 44.68 | 45.03 | 425,126 | +0.23(+0.50%) |
Oct 05, 2006 | 44.62 | 44.87 | 44.42 | 44.80 | 1,138,796 | +0.41(+0.92%) |
Oct 04, 2006 | 44.02 | 44.40 | 43.91 | 44.39 | 522,314 | +0.43(+0.98%) |
Oct 03, 2006 | 43.89 | 44.12 | 43.64 | 43.96 | 459,169 | +0.18(+0.42%) |
Oct 02, 2006 | 43.84 | 44.10 | 43.61 | 43.78 | 492,801 | -0.05(-0.12%) |
Sep 29, 2006 | 43.85 | 43.93 | 43.42 | 43.83 | 430,205 | -0.15(-0.33%) |
Sep 28, 2006 | 43.67 | 44.17 | 43.56 | 43.98 | 427,872 | +0.26(+0.60%) |
Sep 27, 2006 | 43.78 | 43.94 | 43.59 | 43.72 | 743,045 | -0.23(-0.53%) |
Sep 26, 2006 | 43.95 | 44.15 | 43.63 | 43.95 | 641,876 | +0.01(+0.02%) |
Sep 25, 2006 | 43.53 | 44.14 | 43.26 | 43.94 | 535,629 | +0.71(+1.63%) |
Sep 22, 2006 | 43.30 | 43.40 | 43.08 | 43.24 | 286,758 | -0.01(-0.03%) |
Sep 21, 2006 | 43.45 | 43.73 | 43.15 | 43.25 | 524,785 | -0.11(-0.25%) |
Sep 20, 2006 | 42.93 | 43.45 | 42.86 | 43.36 | 828,702 | +0.25(+0.59%) |
Sep 19, 2006 | 43.37 | 43.51 | 42.98 | 43.10 | 414,007 | -0.44(-1.02%) |
Sep 18, 2006 | 43.53 | 43.69 | 43.29 | 43.55 | 500,762 | +0.01(+0.03%) |
Sep 15, 2006 | 43.45 | 43.81 | 43.23 | 43.53 | 1,930,435 | +0.32(+0.74%) |
Sep 14, 2006 | 42.89 | 43.41 | 42.80 | 43.21 | 544,414 | -0.02(-0.05%) |
Sep 13, 2006 | 43.35 | 43.35 | 42.94 | 43.24 | 507,763 | -0.07(-0.15%) |
Sep 12, 2006 | 42.43 | 43.38 | 42.43 | 43.30 | 822,524 | +0.67(+1.57%) |
Sep 11, 2006 | 44.26 | 44.26 | 42.26 | 42.63 | 1,928,238 | -1.81(-4.07%) |
Sep 08, 2006 | 43.99 | 44.58 | 43.99 | 44.44 | 197,532 | +0.47(+1.06%) |
Sep 07, 2006 | 44.04 | 44.22 | 43.94 | 43.97 | 264,794 | -0.31(-0.71%) |
Sep 06, 2006 | 44.55 | 44.64 | 44.21 | 44.28 | 445,717 | -0.52(-1.15%) |
Sep 05, 2006 | 44.75 | 45.00 | 44.63 | 44.80 | 348,804 | -0.22(-0.49%) |
Sep 01, 2006 | 45.08 | 45.22 | 44.80 | 45.02 | 362,943 | -0.10(-0.23%) |
Aug 31, 2006 | 45.12 | 45.25 | 44.87 | 45.12 | 534,394 | -0.02(-0.05%) |
Aug 30, 2006 | 45.12 | 45.28 | 44.98 | 45.14 | 529,726 | +0.12(+0.26%) |
Aug 29, 2006 | 44.58 | 45.09 | 44.54 | 45.03 | 315,035 | +0.28(+0.63%) |
Aug 28, 2006 | 43.61 | 44.85 | 43.61 | 44.74 | 572,967 | +1.07(+2.45%) |
Aug 25, 2006 | 43.68 | 43.83 | 43.56 | 43.67 | 228,692 | -0.26(-0.60%) |
Aug 24, 2006 | 44.58 | 44.71 | 43.71 | 43.94 | 348,392 | -0.47(-1.07%) |
Aug 23, 2006 | 44.44 | 44.69 | 44.31 | 44.41 | 303,779 | -0.03(-0.07%) |
Aug 22, 2006 | 44.50 | 44.60 | 44.21 | 44.44 | 268,775 | +0.00(+0.00%) |
Aug 21, 2006 | 44.61 | 44.69 | 44.41 | 44.44 | 291,562 | -0.23(-0.51%) |
Aug 18, 2006 | 44.85 | 44.90 | 44.39 | 44.66 | 325,193 | -0.18(-0.41%) |
Aug 17, 2006 | 44.22 | 45.03 | 44.05 | 44.85 | 889,512 | +0.49(+1.10%) |
Aug 16, 2006 | 43.75 | 44.47 | 43.75 | 44.36 | 470,014 | +0.79(+1.81%) |
Aug 15, 2006 | 43.42 | 43.61 | 43.24 | 43.57 | 343,862 | +0.47(+1.08%) |
Aug 14, 2006 | 43.38 | 43.65 | 42.92 | 43.10 | 433,362 | -0.01(-0.03%) |
Aug 11, 2006 | 43.21 | 43.33 | 43.02 | 43.12 | 291,562 | -0.20(-0.45%) |
Aug 10, 2006 | 42.86 | 43.38 | 42.86 | 43.32 | 347,568 | +0.52(+1.21%) |
Aug 09, 2006 | 43.39 | 43.53 | 42.72 | 42.80 | 496,507 | -0.36(-0.83%) |
Aug 08, 2006 | 43.10 | 43.57 | 43.08 | 43.16 | 515,176 | +0.20(+0.46%) |
Aug 07, 2006 | 42.98 | 43.24 | 42.89 | 42.96 | 616,344 | -0.25(-0.59%) |
Aug 04, 2006 | 43.39 | 43.80 | 42.99 | 43.21 | 960,344 | -0.11(-0.25%) |
Aug 03, 2006 | 42.41 | 43.40 | 42.41 | 43.32 | 597,813 | +0.81(+1.90%) |
Aug 02, 2006 | 42.26 | 42.77 | 42.21 | 42.51 | 582,850 | +0.19(+0.45%) |