Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 54.45 | 54.45 | 51.48 | 51.96 | 10,524 | -1.66(-3.10%) |
Oct 30, 2006 | 53.38 | 54.86 | 52.85 | 53.62 | 23,306 | +0.24(+0.44%) |
Oct 27, 2006 | 51.60 | 53.97 | 50.36 | 53.38 | 27,322 | +2.43(+4.77%) |
Oct 26, 2006 | 47.75 | 51.91 | 47.75 | 50.95 | 38,010 | +2.85(+5.92%) |
Oct 25, 2006 | 47.45 | 48.58 | 46.62 | 48.10 | 17,818 | +0.83(+1.76%) |
Oct 24, 2006 | 46.44 | 47.27 | 45.73 | 47.27 | 8,767 | +1.48(+3.24%) |
Oct 23, 2006 | 45.37 | 46.38 | 45.08 | 45.79 | 5,034 | +0.42(+0.92%) |
Oct 20, 2006 | 45.02 | 45.49 | 44.96 | 45.37 | 2,849 | +0.24(+0.53%) |
Oct 19, 2006 | 45.31 | 45.85 | 44.54 | 45.14 | 8,052 | +0.06(+0.13%) |
Oct 18, 2006 | 44.13 | 45.20 | 44.13 | 45.08 | 7,393 | +0.65(+1.47%) |
Oct 17, 2006 | 43.30 | 44.66 | 43.30 | 44.42 | 4,410 | +0.83(+1.90%) |
Oct 16, 2006 | 43.59 | 43.95 | 43.00 | 43.59 | 7,753 | +1.01(+2.37%) |
Oct 13, 2006 | 42.11 | 42.65 | 42.05 | 42.59 | 12,922 | +0.53(+1.27%) |
Oct 12, 2006 | 40.63 | 42.05 | 40.51 | 42.05 | 2,171 | +1.07(+2.61%) |
Oct 11, 2006 | 41.28 | 41.40 | 40.45 | 40.98 | 7,362 | -1.13(-2.68%) |
Oct 10, 2006 | 41.99 | 42.11 | 41.87 | 42.11 | 1,922 | +0.12(+0.28%) |
Oct 09, 2006 | 41.76 | 42.11 | 41.76 | 41.99 | 438 | +0.24(+0.57%) |
Oct 06, 2006 | 41.46 | 41.87 | 41.34 | 41.76 | 1,093 | +0.18(+0.43%) |
Oct 05, 2006 | 41.34 | 41.58 | 40.87 | 41.58 | 1,079 | -0.30(-0.71%) |
Oct 04, 2006 | 41.77 | 41.93 | 41.76 | 41.87 | 1,892 | -0.06(-0.14%) |
Oct 03, 2006 | 41.76 | 41.93 | 41.76 | 41.93 | 961 | +0.18(+0.43%) |
Oct 02, 2006 | 41.82 | 42.11 | 41.76 | 41.76 | 2,143 | +0.00(+0.00%) |
Sep 29, 2006 | 41.76 | 42.11 | 41.76 | 41.76 | 3,409 | -0.06(-0.14%) |
Sep 28, 2006 | 42.47 | 42.47 | 41.76 | 41.82 | 4,821 | -1.13(-2.62%) |
Sep 27, 2006 | 43.30 | 44.72 | 42.41 | 42.94 | 3,863 | -1.07(-2.43%) |
Sep 26, 2006 | 43.12 | 44.25 | 42.94 | 44.01 | 6,286 | +1.01(+2.34%) |
Sep 25, 2006 | 43.54 | 43.65 | 42.70 | 43.00 | 886 | -0.18(-0.41%) |
Sep 22, 2006 | 44.25 | 44.31 | 43.00 | 43.18 | 7,602 | -1.17(-2.63%) |
Sep 21, 2006 | 44.07 | 44.54 | 42.47 | 44.35 | 5,175 | -0.32(-0.71%) |
Sep 20, 2006 | 44.10 | 45.26 | 44.10 | 44.66 | 6,265 | +0.06(+0.13%) |
Sep 19, 2006 | 42.40 | 44.66 | 42.40 | 44.60 | 22,080 | +2.08(+4.88%) |
Sep 18, 2006 | 43.36 | 43.36 | 41.76 | 42.53 | 4,182 | -0.42(-0.97%) |
Sep 15, 2006 | 42.59 | 43.30 | 42.41 | 42.94 | 3,408 | +0.42(+0.98%) |
Sep 14, 2006 | 43.18 | 43.89 | 41.52 | 42.53 | 97,672 | -0.47(-1.10%) |
Sep 13, 2006 | 43.42 | 43.89 | 42.70 | 43.00 | 1,344 | -1.36(-3.07%) |
Sep 12, 2006 | 44.42 | 44.42 | 43.42 | 44.37 | 4,253 | +0.24(+0.54%) |
Sep 11, 2006 | 40.81 | 44.25 | 40.81 | 44.13 | 9,078 | +2.61(+6.29%) |
Sep 08, 2006 | 42.11 | 42.11 | 40.57 | 41.52 | 5,271 | +0.06(+0.14%) |
Sep 07, 2006 | 41.46 | 41.52 | 41.46 | 41.46 | 1,399 | -0.06(-0.14%) |
Sep 06, 2006 | 41.52 | 42.17 | 41.04 | 41.52 | 1,943 | -0.30(-0.71%) |
Sep 05, 2006 | 41.82 | 42.17 | 41.52 | 41.82 | 2,178 | +0.00(+0.00%) |
Sep 01, 2006 | 41.28 | 41.82 | 40.27 | 41.82 | 3,467 | +0.00(+0.00%) |
Aug 31, 2006 | 40.63 | 42.41 | 40.63 | 41.82 | 7,056 | +0.30(+0.71%) |
Aug 30, 2006 | 40.45 | 41.70 | 40.39 | 41.52 | 851 | +0.42(+1.01%) |
Aug 29, 2006 | 41.28 | 41.52 | 41.10 | 41.10 | 884 | -0.12(-0.29%) |
Aug 28, 2006 | 41.46 | 41.46 | 39.74 | 41.22 | 538 | -0.36(-0.86%) |
Aug 25, 2006 | 41.22 | 41.82 | 41.22 | 41.58 | 3,151 | +0.06(+0.14%) |
Aug 24, 2006 | 40.51 | 41.52 | 40.51 | 41.52 | 2,043 | +1.01(+2.49%) |
Aug 23, 2006 | 39.95 | 40.63 | 39.26 | 40.51 | 1,255 | -0.18(-0.44%) |
Aug 22, 2006 | 40.81 | 40.93 | 40.63 | 40.69 | 1,120 | +0.00(+0.00%) |
Aug 21, 2006 | 40.75 | 40.81 | 40.63 | 40.69 | 922 | -0.24(-0.58%) |
Aug 18, 2006 | 40.15 | 40.93 | 40.15 | 40.93 | 166 | +0.77(+1.92%) |
Aug 17, 2006 | 39.44 | 40.79 | 39.44 | 40.15 | 494 | +0.83(+2.11%) |
Aug 16, 2006 | 38.97 | 39.32 | 38.97 | 39.32 | 526 | +0.18(+0.45%) |
Aug 15, 2006 | 39.03 | 40.04 | 39.03 | 39.15 | 1,239 | +0.18(+0.46%) |
Aug 14, 2006 | 38.97 | 39.56 | 38.91 | 38.97 | 6,981 | -0.06(-0.15%) |
Aug 11, 2006 | 39.26 | 39.26 | 38.91 | 39.03 | 3,008 | -0.42(-1.05%) |
Aug 10, 2006 | 39.56 | 39.80 | 38.79 | 39.44 | 3,238 | -0.42(-1.04%) |
Aug 09, 2006 | 39.68 | 39.98 | 38.85 | 39.86 | 3,324 | -0.18(-0.44%) |
Aug 08, 2006 | 40.21 | 40.21 | 39.26 | 40.04 | 1,412 | -0.30(-0.74%) |
Aug 07, 2006 | 41.28 | 41.52 | 39.15 | 40.33 | 4,517 | -1.07(-2.58%) |
Aug 04, 2006 | 41.28 | 41.40 | 41.04 | 41.40 | 916 | +1.07(+2.65%) |
Aug 03, 2006 | 40.39 | 40.39 | 39.80 | 40.33 | 847 | -0.30(-0.73%) |
Aug 02, 2006 | 40.33 | 41.16 | 39.68 | 40.63 | 2,443 | -0.89(-2.14%) |