Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.54 | 47.15 | 46.53 | 46.73 | 716,047 | +0.10(+0.21%) |
Oct 30, 2006 | 45.92 | 46.70 | 45.65 | 46.64 | 648,203 | +0.53(+1.15%) |
Oct 27, 2006 | 45.37 | 46.22 | 45.22 | 46.10 | 520,671 | +0.45(+0.97%) |
Oct 26, 2006 | 45.43 | 45.75 | 45.10 | 45.66 | 262,087 | +0.33(+0.73%) |
Oct 25, 2006 | 45.18 | 45.60 | 44.95 | 45.33 | 450,817 | +0.10(+0.21%) |
Oct 24, 2006 | 45.05 | 45.42 | 44.72 | 45.23 | 549,503 | +0.16(+0.36%) |
Oct 23, 2006 | 45.43 | 45.48 | 44.73 | 45.07 | 569,980 | -0.35(-0.77%) |
Oct 20, 2006 | 43.17 | 45.86 | 43.05 | 45.42 | 1,701,001 | +1.40(+3.19%) |
Oct 19, 2006 | 44.06 | 44.48 | 43.74 | 44.02 | 681,914 | -0.11(-0.24%) |
Oct 18, 2006 | 44.40 | 44.70 | 43.42 | 44.12 | 394,569 | -0.29(-0.65%) |
Oct 17, 2006 | 44.50 | 44.60 | 43.87 | 44.41 | 649,888 | -0.28(-0.63%) |
Oct 16, 2006 | 44.91 | 45.22 | 44.05 | 44.69 | 481,696 | -0.42(-0.92%) |
Oct 13, 2006 | 44.13 | 45.54 | 44.06 | 45.11 | 338,887 | +0.73(+1.63%) |
Oct 12, 2006 | 44.37 | 44.48 | 44.07 | 44.38 | 394,706 | -0.03(-0.07%) |
Oct 11, 2006 | 44.82 | 45.17 | 44.32 | 44.41 | 437,618 | -0.67(-1.48%) |
Oct 10, 2006 | 45.40 | 45.42 | 44.58 | 45.08 | 557,858 | -0.66(-1.44%) |
Oct 09, 2006 | 44.94 | 45.86 | 44.90 | 45.74 | 595,807 | +0.79(+1.77%) |
Oct 06, 2006 | 44.31 | 45.38 | 43.63 | 44.94 | 595,796 | +0.44(+0.98%) |
Oct 05, 2006 | 43.86 | 44.69 | 43.80 | 44.51 | 286,002 | +0.51(+1.17%) |
Oct 04, 2006 | 43.31 | 44.22 | 43.10 | 44.00 | 364,874 | +0.39(+0.89%) |
Oct 03, 2006 | 43.30 | 43.75 | 42.67 | 43.61 | 380,275 | +0.08(+0.18%) |
Oct 02, 2006 | 43.79 | 44.06 | 43.13 | 43.53 | 429,143 | -0.39(-0.88%) |
Sep 29, 2006 | 44.57 | 44.73 | 43.90 | 43.92 | 490,910 | -0.87(-1.94%) |
Sep 28, 2006 | 44.72 | 44.97 | 44.11 | 44.79 | 386,344 | +0.03(+0.07%) |
Sep 27, 2006 | 44.22 | 45.60 | 44.22 | 44.76 | 603,914 | +0.36(+0.81%) |
Sep 26, 2006 | 44.45 | 45.00 | 43.85 | 44.40 | 292,931 | -0.11(-0.24%) |
Sep 25, 2006 | 44.13 | 44.66 | 44.03 | 44.51 | 274,907 | +0.37(+0.83%) |
Sep 22, 2006 | 45.00 | 45.00 | 44.02 | 44.14 | 146,531 | -0.74(-1.66%) |
Sep 21, 2006 | 45.05 | 45.51 | 44.72 | 44.89 | 530,918 | -0.25(-0.56%) |
Sep 20, 2006 | 45.00 | 45.22 | 44.95 | 45.14 | 175,339 | +0.11(+0.24%) |
Sep 19, 2006 | 44.34 | 45.47 | 44.02 | 45.03 | 776,265 | +0.90(+2.04%) |
Sep 18, 2006 | 44.54 | 44.93 | 43.94 | 44.13 | 785,974 | -0.69(-1.53%) |
Sep 15, 2006 | 45.77 | 45.77 | 44.58 | 44.82 | 553,642 | -0.60(-1.32%) |
Sep 14, 2006 | 45.95 | 46.14 | 45.20 | 45.42 | 397,467 | -0.76(-1.65%) |
Sep 13, 2006 | 45.47 | 46.19 | 45.13 | 46.18 | 639,947 | +1.06(+2.36%) |
Sep 12, 2006 | 43.60 | 45.24 | 43.60 | 45.12 | 501,966 | +1.32(+3.00%) |
Sep 11, 2006 | 43.54 | 44.06 | 43.53 | 43.80 | 460,353 | +0.09(+0.20%) |
Sep 08, 2006 | 43.55 | 44.13 | 43.55 | 43.72 | 385,789 | +0.04(+0.09%) |
Sep 07, 2006 | 44.09 | 44.28 | 43.05 | 43.68 | 645,362 | -0.86(-1.93%) |
Sep 06, 2006 | 45.42 | 45.47 | 44.23 | 44.54 | 514,882 | -1.15(-2.52%) |
Sep 05, 2006 | 44.97 | 45.77 | 44.41 | 45.69 | 665,671 | +0.81(+1.81%) |
Sep 01, 2006 | 44.56 | 44.96 | 44.32 | 44.88 | 271,662 | +0.32(+0.72%) |
Aug 31, 2006 | 44.60 | 45.69 | 44.12 | 44.56 | 658,413 | -0.29(-0.65%) |
Aug 30, 2006 | 44.35 | 44.93 | 44.13 | 44.85 | 484,564 | +0.21(+0.48%) |
Aug 29, 2006 | 44.23 | 44.76 | 43.68 | 44.63 | 266,461 | +0.23(+0.52%) |
Aug 28, 2006 | 43.14 | 44.57 | 43.14 | 44.40 | 538,625 | +0.95(+2.18%) |
Aug 25, 2006 | 42.88 | 43.54 | 42.83 | 43.45 | 402,846 | +0.30(+0.69%) |
Aug 24, 2006 | 43.82 | 43.88 | 42.81 | 43.15 | 486,020 | -0.73(-1.65%) |
Aug 23, 2006 | 43.67 | 44.02 | 43.21 | 43.88 | 416,274 | +0.07(+0.15%) |
Aug 22, 2006 | 43.60 | 44.48 | 43.45 | 43.81 | 460,880 | +0.03(+0.07%) |
Aug 21, 2006 | 44.26 | 44.68 | 43.68 | 43.78 | 510,709 | -0.96(-2.14%) |
Aug 18, 2006 | 44.35 | 44.79 | 44.02 | 44.74 | 492,580 | +0.20(+0.46%) |
Aug 17, 2006 | 44.91 | 44.91 | 44.37 | 44.54 | 402,950 | -0.24(-0.54%) |
Aug 16, 2006 | 44.01 | 44.95 | 43.87 | 44.78 | 1,128,617 | +1.06(+2.43%) |
Aug 15, 2006 | 43.59 | 44.01 | 42.97 | 43.72 | 1,273,695 | +0.35(+0.80%) |
Aug 14, 2006 | 42.58 | 43.67 | 42.14 | 43.37 | 1,100,032 | +0.96(+2.26%) |
Aug 11, 2006 | 42.12 | 42.72 | 42.08 | 42.41 | 665,427 | +0.22(+0.53%) |
Aug 10, 2006 | 41.81 | 42.32 | 41.13 | 42.19 | 772,344 | +0.12(+0.28%) |
Aug 09, 2006 | 40.99 | 42.31 | 40.99 | 42.07 | 1,248,301 | +1.11(+2.72%) |
Aug 08, 2006 | 40.34 | 41.09 | 40.34 | 40.96 | 614,584 | +0.45(+1.10%) |
Aug 07, 2006 | 40.44 | 40.72 | 40.22 | 40.51 | 504,807 | -0.12(-0.29%) |
Aug 04, 2006 | 40.98 | 41.28 | 40.29 | 40.63 | 1,224,306 | -0.06(-0.14%) |
Aug 03, 2006 | 39.78 | 40.76 | 39.48 | 40.69 | 1,132,131 | +0.74(+1.84%) |
Aug 02, 2006 | 39.18 | 40.15 | 39.18 | 39.95 | 1,095,063 | +0.85(+2.18%) |