Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 47.56 | 47.56 | 47.26 | 47.34 | 16,531 | -0.04(-0.09%) |
Oct 30, 2006 | 47.25 | 47.48 | 47.14 | 47.38 | 24,930 | +0.16(+0.33%) |
Oct 27, 2006 | 47.44 | 47.50 | 47.17 | 47.23 | 30,796 | -0.45(-0.94%) |
Oct 26, 2006 | 47.35 | 47.68 | 47.17 | 47.68 | 19,997 | +0.44(+0.92%) |
Oct 25, 2006 | 47.17 | 47.24 | 46.98 | 47.24 | 15,198 | +0.15(+0.32%) |
Oct 24, 2006 | 46.99 | 47.09 | 46.89 | 47.09 | 16,797 | +0.03(+0.06%) |
Oct 23, 2006 | 46.75 | 47.15 | 46.75 | 47.06 | 20,930 | +0.29(+0.63%) |
Oct 20, 2006 | 46.88 | 46.88 | 46.69 | 46.77 | 50,526 | -0.11(-0.24%) |
Oct 19, 2006 | 46.90 | 46.92 | 46.76 | 46.88 | 24,796 | -0.33(-0.70%) |
Oct 18, 2006 | 47.30 | 47.30 | 47.00 | 47.21 | 38,928 | +0.16(+0.33%) |
Oct 17, 2006 | 46.96 | 47.17 | 46.87 | 47.05 | 23,996 | -0.13(-0.27%) |
Oct 16, 2006 | 47.23 | 47.23 | 47.08 | 47.18 | 31,595 | -0.09(-0.19%) |
Oct 13, 2006 | 47.11 | 47.30 | 47.09 | 47.27 | 21,997 | +0.13(+0.27%) |
Oct 12, 2006 | 46.96 | 47.17 | 46.96 | 47.14 | 37,861 | +0.30(+0.64%) |
Oct 11, 2006 | 46.66 | 46.94 | 46.65 | 46.84 | 30,796 | -0.15(-0.32%) |
Oct 10, 2006 | 47.09 | 47.12 | 46.82 | 46.99 | 46,927 | +0.00(+0.00%) |
Oct 09, 2006 | 46.75 | 46.99 | 46.71 | 46.99 | 15,464 | +0.19(+0.40%) |
Oct 06, 2006 | 46.83 | 46.83 | 46.70 | 46.81 | 25,596 | -0.20(-0.42%) |
Oct 05, 2006 | 46.93 | 47.01 | 46.79 | 47.00 | 51,326 | +0.11(+0.22%) |
Oct 04, 2006 | 46.32 | 46.90 | 46.24 | 46.90 | 209,840 | +0.55(+1.18%) |
Oct 03, 2006 | 46.03 | 46.44 | 45.98 | 46.35 | 34,928 | +0.45(+0.98%) |
Oct 02, 2006 | 46.11 | 46.11 | 45.79 | 45.90 | 55,326 | -0.23(-0.49%) |
Sep 29, 2006 | 46.30 | 46.30 | 46.12 | 46.12 | 14,664 | -0.14(-0.31%) |
Sep 28, 2006 | 46.25 | 46.28 | 46.06 | 46.27 | 9,598 | +0.11(+0.24%) |
Sep 27, 2006 | 46.16 | 46.31 | 46.03 | 46.15 | 12,798 | -0.07(-0.15%) |
Sep 26, 2006 | 45.99 | 46.22 | 45.94 | 46.22 | 14,664 | +0.13(+0.28%) |
Sep 25, 2006 | 45.76 | 46.09 | 45.58 | 46.09 | 37,728 | +0.27(+0.59%) |
Sep 22, 2006 | 45.75 | 45.88 | 45.66 | 45.82 | 20,130 | -0.04(-0.10%) |
Sep 21, 2006 | 46.21 | 46.22 | 45.72 | 45.87 | 63,591 | -0.26(-0.55%) |
Sep 20, 2006 | 45.99 | 46.23 | 45.99 | 46.12 | 43,727 | +0.32(+0.70%) |
Sep 19, 2006 | 45.80 | 45.80 | 45.55 | 45.80 | 29,996 | +0.00(+0.00%) |
Sep 18, 2006 | 45.86 | 45.89 | 45.68 | 45.80 | 13,464 | -0.08(-0.18%) |
Sep 15, 2006 | 45.82 | 46.01 | 45.79 | 45.88 | 61,992 | +0.25(+0.56%) |
Sep 14, 2006 | 45.53 | 45.63 | 45.46 | 45.63 | 17,064 | +0.03(+0.07%) |
Sep 13, 2006 | 45.25 | 45.68 | 45.25 | 45.60 | 25,996 | +0.29(+0.65%) |
Sep 12, 2006 | 44.80 | 45.35 | 44.80 | 45.31 | 38,395 | +0.62(+1.39%) |
Sep 11, 2006 | 44.64 | 44.78 | 44.52 | 44.68 | 17,997 | +0.04(+0.08%) |
Sep 08, 2006 | 44.45 | 44.65 | 44.23 | 44.65 | 11,198 | +0.26(+0.57%) |
Sep 07, 2006 | 44.59 | 44.61 | 44.39 | 44.39 | 21,330 | -0.32(-0.70%) |
Sep 06, 2006 | 44.76 | 44.80 | 44.71 | 44.71 | 7,465 | -0.18(-0.40%) |
Sep 05, 2006 | 44.88 | 44.98 | 44.74 | 44.89 | 51,593 | +0.14(+0.32%) |
Sep 01, 2006 | 44.73 | 44.78 | 44.63 | 44.74 | 13,598 | +0.02(+0.05%) |
Aug 31, 2006 | 44.71 | 44.73 | 44.62 | 44.72 | 10,132 | +0.09(+0.20%) |
Aug 30, 2006 | 44.61 | 44.71 | 44.56 | 44.63 | 9,865 | +0.11(+0.25%) |
Aug 29, 2006 | 44.54 | 44.54 | 44.25 | 44.52 | 14,264 | -0.03(-0.07%) |
Aug 28, 2006 | 44.20 | 44.63 | 44.20 | 44.55 | 14,264 | +0.26(+0.59%) |
Aug 25, 2006 | 44.34 | 44.40 | 44.22 | 44.29 | 15,064 | -0.20(-0.44%) |
Aug 24, 2006 | 44.57 | 44.57 | 44.38 | 44.48 | 7,599 | +0.05(+0.10%) |
Aug 23, 2006 | 44.56 | 44.58 | 44.29 | 44.44 | 25,330 | -0.07(-0.17%) |
Aug 22, 2006 | 44.55 | 44.63 | 44.44 | 44.51 | 9,065 | +0.01(+0.02%) |
Aug 21, 2006 | 44.60 | 44.60 | 44.44 | 44.50 | 24,530 | -0.13(-0.29%) |
Aug 18, 2006 | 44.67 | 44.67 | 44.49 | 44.63 | 11,198 | +0.04(+0.08%) |
Aug 17, 2006 | 44.37 | 44.67 | 44.37 | 44.59 | 27,329 | +0.14(+0.32%) |
Aug 16, 2006 | 44.48 | 44.50 | 44.31 | 44.45 | 45,060 | +0.23(+0.51%) |
Aug 15, 2006 | 44.07 | 44.27 | 43.99 | 44.23 | 13,864 | +0.71(+1.64%) |
Aug 14, 2006 | 43.81 | 43.92 | 43.47 | 43.51 | 16,664 | +0.06(+0.14%) |
Aug 11, 2006 | 43.64 | 43.64 | 43.31 | 43.45 | 9,465 | -0.20(-0.46%) |
Aug 10, 2006 | 43.36 | 43.72 | 43.36 | 43.66 | 11,998 | +0.26(+0.60%) |
Aug 09, 2006 | 44.13 | 44.13 | 43.39 | 43.39 | 10,665 | -0.47(-1.08%) |
Aug 08, 2006 | 44.31 | 44.40 | 43.87 | 43.87 | 16,397 | -0.38(-0.86%) |
Aug 07, 2006 | 44.32 | 44.39 | 44.14 | 44.25 | 7,865 | -0.18(-0.41%) |
Aug 04, 2006 | 44.87 | 44.87 | 44.23 | 44.43 | 39,195 | +0.16(+0.37%) |
Aug 03, 2006 | 43.81 | 44.31 | 43.81 | 44.26 | 20,664 | +0.25(+0.56%) |
Aug 02, 2006 | 44.02 | 44.11 | 43.86 | 44.02 | 69,991 | +0.05(+0.12%) |