Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 51.50 | 51.81 | 51.38 | 51.45 | 12,100 | -0.05(-0.10%) |
Oct 30, 2006 | 51.28 | 51.71 | 51.05 | 51.50 | 39,800 | +0.12(+0.24%) |
Oct 27, 2006 | 51.89 | 52.00 | 51.26 | 51.38 | 24,800 | -0.63(-1.21%) |
Oct 26, 2006 | 51.63 | 52.01 | 51.22 | 52.01 | 11,900 | +0.63(+1.23%) |
Oct 25, 2006 | 51.04 | 51.43 | 51.00 | 51.38 | 60,300 | +0.36(+0.71%) |
Oct 24, 2006 | 51.01 | 51.12 | 50.88 | 51.02 | 29,800 | -0.15(-0.29%) |
Oct 23, 2006 | 50.78 | 51.39 | 50.78 | 51.17 | 42,200 | +0.35(+0.69%) |
Oct 20, 2006 | 51.03 | 51.03 | 50.62 | 50.82 | 16,400 | -0.42(-0.82%) |
Oct 19, 2006 | 51.08 | 51.33 | 51.00 | 51.24 | 66,900 | +0.00(+0.00%) |
Oct 18, 2006 | 51.84 | 51.84 | 51.05 | 51.24 | 28,700 | -0.36(-0.70%) |
Oct 17, 2006 | 51.57 | 51.62 | 51.18 | 51.60 | 33,000 | -0.48(-0.92%) |
Oct 16, 2006 | 51.80 | 52.15 | 51.80 | 52.08 | 36,000 | +0.16(+0.31%) |
Oct 13, 2006 | 51.54 | 51.97 | 51.54 | 51.92 | 35,400 | +0.35(+0.67%) |
Oct 12, 2006 | 51.25 | 51.59 | 51.14 | 51.57 | 16,300 | +0.69(+1.36%) |
Oct 11, 2006 | 51.01 | 51.31 | 50.73 | 50.88 | 11,900 | -0.10(-0.20%) |
Oct 10, 2006 | 50.92 | 51.09 | 50.79 | 50.98 | 13,200 | +0.12(+0.24%) |
Oct 09, 2006 | 50.40 | 51.03 | 50.36 | 50.86 | 25,700 | +0.33(+0.65%) |
Oct 06, 2006 | 50.64 | 50.72 | 50.35 | 50.53 | 5,300 | -0.29(-0.57%) |
Oct 05, 2006 | 50.40 | 50.86 | 50.40 | 50.82 | 9,700 | +0.38(+0.75%) |
Oct 04, 2006 | 49.30 | 50.44 | 49.30 | 50.44 | 21,900 | +1.06(+2.15%) |
Oct 03, 2006 | 49.01 | 49.65 | 49.00 | 49.38 | 6,800 | -0.14(-0.28%) |
Oct 02, 2006 | 49.77 | 49.95 | 49.41 | 49.52 | 1,171,600 | -0.20(-0.40%) |
Sep 29, 2006 | 50.19 | 50.19 | 49.72 | 49.72 | 16,000 | -0.47(-0.94%) |
Sep 28, 2006 | 50.30 | 50.30 | 49.95 | 50.19 | 11,700 | +0.04(+0.08%) |
Sep 27, 2006 | 50.24 | 50.56 | 50.15 | 50.15 | 18,600 | -0.17(-0.34%) |
Sep 26, 2006 | 49.99 | 50.32 | 49.89 | 50.32 | 30,000 | +0.15(+0.30%) |
Sep 25, 2006 | 49.59 | 50.18 | 49.17 | 50.17 | 38,000 | +0.83(+1.68%) |
Sep 22, 2006 | 49.58 | 49.58 | 49.12 | 49.34 | 10,200 | -0.49(-0.98%) |
Sep 21, 2006 | 50.39 | 50.41 | 49.70 | 49.83 | 22,500 | -0.33(-0.66%) |
Sep 20, 2006 | 49.80 | 50.20 | 49.80 | 50.16 | 30,500 | +0.81(+1.64%) |
Sep 19, 2006 | 49.29 | 49.43 | 48.74 | 49.35 | 21,100 | -0.15(-0.30%) |
Sep 18, 2006 | 49.66 | 49.85 | 49.35 | 49.50 | 11,700 | +0.12(+0.24%) |
Sep 15, 2006 | 49.74 | 49.77 | 49.26 | 49.38 | 20,400 | -0.09(-0.18%) |
Sep 14, 2006 | 49.52 | 49.59 | 49.23 | 49.47 | 38,000 | -0.06(-0.11%) |
Sep 13, 2006 | 49.46 | 49.59 | 49.23 | 49.53 | 16,300 | +0.44(+0.89%) |
Sep 12, 2006 | 48.28 | 49.11 | 48.28 | 49.09 | 16,000 | +1.01(+2.10%) |
Sep 11, 2006 | 47.74 | 48.21 | 47.30 | 48.08 | 16,600 | +0.27(+0.56%) |
Sep 08, 2006 | 47.63 | 47.90 | 47.59 | 47.81 | 14,500 | +0.38(+0.81%) |
Sep 07, 2006 | 47.39 | 47.94 | 47.21 | 47.43 | 55,700 | -0.21(-0.44%) |
Sep 06, 2006 | 48.14 | 48.14 | 47.62 | 47.64 | 11,300 | -1.02(-2.10%) |
Sep 05, 2006 | 48.15 | 48.71 | 48.10 | 48.66 | 25,700 | +0.36(+0.75%) |
Sep 01, 2006 | 48.34 | 48.42 | 48.12 | 48.30 | 11,800 | +0.29(+0.60%) |
Aug 31, 2006 | 48.13 | 48.27 | 47.99 | 48.01 | 9,800 | -0.31(-0.64%) |
Aug 30, 2006 | 48.02 | 48.36 | 47.96 | 48.32 | 29,600 | +0.22(+0.46%) |
Aug 29, 2006 | 47.95 | 48.16 | 47.58 | 48.10 | 29,600 | +0.28(+0.59%) |
Aug 28, 2006 | 47.29 | 47.86 | 47.29 | 47.82 | 13,100 | +0.47(+0.99%) |
Aug 25, 2006 | 47.24 | 47.65 | 47.22 | 47.35 | 12,100 | +0.06(+0.13%) |
Aug 24, 2006 | 47.36 | 47.43 | 46.99 | 47.29 | 12,500 | +0.06(+0.13%) |
Aug 23, 2006 | 47.63 | 47.63 | 47.09 | 47.23 | 54,400 | -0.37(-0.78%) |
Aug 22, 2006 | 47.54 | 47.84 | 47.35 | 47.60 | 11,500 | -0.05(-0.10%) |
Aug 21, 2006 | 47.75 | 47.78 | 47.52 | 47.65 | 20,500 | -0.39(-0.81%) |
Aug 18, 2006 | 47.94 | 48.09 | 47.51 | 48.04 | 9,100 | +0.10(+0.21%) |
Aug 17, 2006 | 47.60 | 48.16 | 47.60 | 47.94 | 25,200 | +0.23(+0.48%) |
Aug 16, 2006 | 47.11 | 47.76 | 47.11 | 47.71 | 28,400 | +0.72(+1.53%) |
Aug 15, 2006 | 46.75 | 47.03 | 46.53 | 46.99 | 9,300 | +0.84(+1.82%) |
Aug 14, 2006 | 46.12 | 46.59 | 46.07 | 46.15 | 9,200 | +0.30(+0.65%) |
Aug 11, 2006 | 46.07 | 46.09 | 45.81 | 45.85 | 11,900 | -0.46(-0.99%) |
Aug 10, 2006 | 45.80 | 46.35 | 45.67 | 46.31 | 24,800 | +0.34(+0.74%) |
Aug 09, 2006 | 46.88 | 46.88 | 45.92 | 45.97 | 13,400 | -0.19(-0.41%) |
Aug 08, 2006 | 46.43 | 46.60 | 46.04 | 46.16 | 12,200 | -0.19(-0.41%) |
Aug 07, 2006 | 46.34 | 46.45 | 46.15 | 46.35 | 17,900 | -0.23(-0.50%) |
Aug 04, 2006 | 47.43 | 47.54 | 46.26 | 46.58 | 16,600 | -0.34(-0.72%) |
Aug 03, 2006 | 46.03 | 47.14 | 46.03 | 46.92 | 5,900 | +0.31(+0.67%) |
Aug 02, 2006 | 46.60 | 46.80 | 46.32 | 46.61 | 6,700 | +0.49(+1.06%) |