Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 45.85 | 45.93 | 45.50 | 45.56 | 21,655 | +0.14(+0.30%) |
Oct 30, 2006 | 45.08 | 45.69 | 45.02 | 45.42 | 122,716 | +0.34(+0.75%) |
Oct 27, 2006 | 45.81 | 45.81 | 44.97 | 45.08 | 125,122 | -0.80(-1.75%) |
Oct 26, 2006 | 45.72 | 45.94 | 45.39 | 45.89 | 106,529 | +0.25(+0.54%) |
Oct 25, 2006 | 45.29 | 45.72 | 45.26 | 45.64 | 24,936 | +0.34(+0.75%) |
Oct 24, 2006 | 45.46 | 45.63 | 45.12 | 45.30 | 85,638 | -0.27(-0.60%) |
Oct 23, 2006 | 45.21 | 45.82 | 45.16 | 45.58 | 124,903 | +0.32(+0.71%) |
Oct 20, 2006 | 45.30 | 45.31 | 44.93 | 45.26 | 329,212 | +0.11(+0.24%) |
Oct 19, 2006 | 44.71 | 45.29 | 44.70 | 45.15 | 41,889 | +0.05(+0.10%) |
Oct 18, 2006 | 45.76 | 45.78 | 44.94 | 45.10 | 52,717 | -0.28(-0.62%) |
Oct 17, 2006 | 45.47 | 45.52 | 45.03 | 45.39 | 108,607 | -0.45(-0.98%) |
Oct 16, 2006 | 45.85 | 46.04 | 45.82 | 45.83 | 503,661 | +0.10(+0.22%) |
Oct 13, 2006 | 45.52 | 45.83 | 45.27 | 45.73 | 164,934 | +0.31(+0.68%) |
Oct 12, 2006 | 44.85 | 45.42 | 44.85 | 45.42 | 62,451 | +0.55(+1.22%) |
Oct 11, 2006 | 44.48 | 45.04 | 44.39 | 44.87 | 255,276 | +0.18(+0.41%) |
Oct 10, 2006 | 44.80 | 44.89 | 44.41 | 44.69 | 147,871 | -0.03(-0.06%) |
Oct 09, 2006 | 44.65 | 44.84 | 44.43 | 44.72 | 110,903 | +0.21(+0.47%) |
Oct 06, 2006 | 44.43 | 44.61 | 44.28 | 44.51 | 140,981 | -0.11(-0.25%) |
Oct 05, 2006 | 44.55 | 44.65 | 44.36 | 44.62 | 21,874 | +0.06(+0.14%) |
Oct 04, 2006 | 43.54 | 44.55 | 43.54 | 44.55 | 28,436 | +0.91(+2.07%) |
Oct 03, 2006 | 43.43 | 43.81 | 43.20 | 43.65 | 173,465 | -0.06(-0.15%) |
Oct 02, 2006 | 43.76 | 44.11 | 43.56 | 43.71 | 32,374 | -0.25(-0.56%) |
Sep 29, 2006 | 44.24 | 44.25 | 43.96 | 43.96 | 23,077 | -0.18(-0.41%) |
Sep 28, 2006 | 43.93 | 44.15 | 43.64 | 44.14 | 14,655 | +0.36(+0.81%) |
Sep 27, 2006 | 43.91 | 44.17 | 43.66 | 43.79 | 25,702 | -0.25(-0.56%) |
Sep 26, 2006 | 43.71 | 44.06 | 43.61 | 44.03 | 27,343 | +0.30(+0.69%) |
Sep 25, 2006 | 43.15 | 43.83 | 42.87 | 43.73 | 20,999 | +0.71(+1.66%) |
Sep 22, 2006 | 43.11 | 43.11 | 42.83 | 43.02 | 15,749 | -0.27(-0.63%) |
Sep 21, 2006 | 43.85 | 44.01 | 43.29 | 43.29 | 67,592 | -0.56(-1.27%) |
Sep 20, 2006 | 43.58 | 43.88 | 43.58 | 43.85 | 214,042 | +0.80(+1.87%) |
Sep 19, 2006 | 43.34 | 43.47 | 42.68 | 43.05 | 58,295 | -0.38(-0.88%) |
Sep 18, 2006 | 43.55 | 43.79 | 43.22 | 43.43 | 43,967 | +0.01(+0.02%) |
Sep 15, 2006 | 43.66 | 43.80 | 43.34 | 43.42 | 27,561 | +0.14(+0.32%) |
Sep 14, 2006 | 43.09 | 43.39 | 43.02 | 43.28 | 34,671 | +0.05(+0.13%) |
Sep 13, 2006 | 43.20 | 43.25 | 42.94 | 43.23 | 38,936 | +0.16(+0.38%) |
Sep 12, 2006 | 42.38 | 43.19 | 42.38 | 43.06 | 54,905 | +0.82(+1.95%) |
Sep 11, 2006 | 41.94 | 42.42 | 41.65 | 42.24 | 51,733 | +0.30(+0.72%) |
Sep 08, 2006 | 41.60 | 41.94 | 41.60 | 41.94 | 5,687 | +0.41(+0.99%) |
Sep 07, 2006 | 41.96 | 41.96 | 41.28 | 41.53 | 28,546 | -0.21(-0.50%) |
Sep 06, 2006 | 42.34 | 42.34 | 41.74 | 41.74 | 23,952 | -0.83(-1.95%) |
Sep 05, 2006 | 42.15 | 42.62 | 42.15 | 42.57 | 150,278 | +0.27(+0.65%) |
Sep 01, 2006 | 42.45 | 42.45 | 42.10 | 42.30 | 84,107 | +0.06(+0.15%) |
Aug 31, 2006 | 42.11 | 42.44 | 42.11 | 42.23 | 122,497 | -0.08(-0.19%) |
Aug 30, 2006 | 42.09 | 42.43 | 41.95 | 42.31 | 48,014 | +0.40(+0.96%) |
Aug 29, 2006 | 41.60 | 41.97 | 41.32 | 41.91 | 178,824 | +0.37(+0.90%) |
Aug 28, 2006 | 41.05 | 41.62 | 41.05 | 41.54 | 229,901 | +0.40(+0.98%) |
Aug 25, 2006 | 41.11 | 41.40 | 40.92 | 41.13 | 168,105 | +0.03(+0.07%) |
Aug 24, 2006 | 41.25 | 41.25 | 40.82 | 41.11 | 184,621 | +0.07(+0.18%) |
Aug 23, 2006 | 41.30 | 41.54 | 40.80 | 41.03 | 39,155 | -0.27(-0.64%) |
Aug 22, 2006 | 41.24 | 41.64 | 41.12 | 41.30 | 13,234 | +0.05(+0.13%) |
Aug 21, 2006 | 41.04 | 41.36 | 41.04 | 41.24 | 38,280 | -0.49(-1.18%) |
Aug 18, 2006 | 41.38 | 41.74 | 41.10 | 41.74 | 524,442 | +0.22(+0.53%) |
Aug 17, 2006 | 41.09 | 41.84 | 41.08 | 41.52 | 31,389 | +0.25(+0.60%) |
Aug 16, 2006 | 40.69 | 41.34 | 40.50 | 41.27 | 340,368 | +0.84(+2.08%) |
Aug 15, 2006 | 39.88 | 40.45 | 39.79 | 40.43 | 131,794 | +1.07(+2.72%) |
Aug 14, 2006 | 39.09 | 39.74 | 39.09 | 39.36 | 32,046 | +0.54(+1.39%) |
Aug 11, 2006 | 38.98 | 39.09 | 38.78 | 38.82 | 22,312 | -0.46(-1.16%) |
Aug 10, 2006 | 38.89 | 39.32 | 38.85 | 39.28 | 18,812 | +0.25(+0.63%) |
Aug 09, 2006 | 39.59 | 39.71 | 38.90 | 39.03 | 82,029 | +0.35(+0.90%) |
Aug 08, 2006 | 39.00 | 39.10 | 38.54 | 38.68 | 20,343 | -0.16(-0.42%) |
Aug 07, 2006 | 38.81 | 39.09 | 38.75 | 38.85 | 17,062 | -0.15(-0.38%) |
Aug 04, 2006 | 39.65 | 39.66 | 38.80 | 39.00 | 9,952 | -0.19(-0.49%) |
Aug 03, 2006 | 38.49 | 39.38 | 38.49 | 39.19 | 9,077 | +0.33(+0.85%) |
Aug 02, 2006 | 38.68 | 39.11 | 38.60 | 38.86 | 65,186 | +0.32(+0.83%) |