Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 51.89 | 52.00 | 50.85 | 51.24 | 16,110 | -0.19(-0.37%) |
Oct 30, 2006 | 50.71 | 51.79 | 50.71 | 51.43 | 21,547 | +0.19(+0.37%) |
Oct 27, 2006 | 51.07 | 51.65 | 50.89 | 51.24 | 39,516 | +0.12(+0.23%) |
Oct 26, 2006 | 50.02 | 51.13 | 49.53 | 51.13 | 24,972 | +1.22(+2.45%) |
Oct 25, 2006 | 49.92 | 50.08 | 49.59 | 49.90 | 16,407 | -0.07(-0.13%) |
Oct 24, 2006 | 49.80 | 50.04 | 49.59 | 49.97 | 16,163 | +0.36(+0.73%) |
Oct 23, 2006 | 49.27 | 49.82 | 49.27 | 49.60 | 16,519 | -0.15(-0.30%) |
Oct 20, 2006 | 49.98 | 49.98 | 49.43 | 49.75 | 68,440 | +0.17(+0.33%) |
Oct 19, 2006 | 49.31 | 49.78 | 49.31 | 49.59 | 21,813 | +0.00(+0.00%) |
Oct 18, 2006 | 49.48 | 49.59 | 49.48 | 49.59 | 13,730 | +0.07(+0.15%) |
Oct 17, 2006 | 49.04 | 49.59 | 49.04 | 49.51 | 11,131 | -0.10(-0.20%) |
Oct 16, 2006 | 49.65 | 49.65 | 49.10 | 49.61 | 7,913 | +0.13(+0.27%) |
Oct 13, 2006 | 49.59 | 49.59 | 49.25 | 49.48 | 9,209 | -0.17(-0.35%) |
Oct 12, 2006 | 48.89 | 49.71 | 48.84 | 49.65 | 21,168 | +0.90(+1.85%) |
Oct 11, 2006 | 48.77 | 49.06 | 48.49 | 48.75 | 36,756 | +0.02(+0.03%) |
Oct 10, 2006 | 48.97 | 49.07 | 48.74 | 48.74 | 32,349 | +0.03(+0.07%) |
Oct 09, 2006 | 48.98 | 48.98 | 48.64 | 48.70 | 15,314 | -0.20(-0.41%) |
Oct 06, 2006 | 48.83 | 49.07 | 48.30 | 48.90 | 18,519 | +0.11(+0.22%) |
Oct 05, 2006 | 47.92 | 48.89 | 47.60 | 48.79 | 21,074 | +0.71(+1.48%) |
Oct 04, 2006 | 47.60 | 48.12 | 47.19 | 48.08 | 7,838 | +0.29(+0.61%) |
Oct 03, 2006 | 47.60 | 47.79 | 47.13 | 47.79 | 11,931 | +0.12(+0.26%) |
Oct 02, 2006 | 48.79 | 48.79 | 47.57 | 47.67 | 19,607 | -0.69(-1.42%) |
Sep 29, 2006 | 49.57 | 49.57 | 48.36 | 48.36 | 9,428 | -1.23(-2.48%) |
Sep 28, 2006 | 49.25 | 49.59 | 48.84 | 49.59 | 21,809 | -0.07(-0.13%) |
Sep 27, 2006 | 44.65 | 49.65 | 44.65 | 49.65 | 14,650 | +0.27(+0.55%) |
Sep 26, 2006 | 49.63 | 49.74 | 49.14 | 49.38 | 32,383 | -0.15(-0.30%) |
Sep 25, 2006 | 49.22 | 49.76 | 49.20 | 49.53 | 22,267 | -0.06(-0.12%) |
Sep 22, 2006 | 49.36 | 49.59 | 49.26 | 49.59 | 12,428 | +0.36(+0.72%) |
Sep 21, 2006 | 49.41 | 49.59 | 48.54 | 49.23 | 16,848 | -0.21(-0.42%) |
Sep 20, 2006 | 48.84 | 49.83 | 48.80 | 49.44 | 13,797 | +0.60(+1.22%) |
Sep 19, 2006 | 49.21 | 49.21 | 48.23 | 48.84 | 16,395 | -0.12(-0.25%) |
Sep 18, 2006 | 49.07 | 49.59 | 48.62 | 48.97 | 17,446 | -0.62(-1.25%) |
Sep 15, 2006 | 49.59 | 49.98 | 49.29 | 49.59 | 65,001 | +0.26(+0.54%) |
Sep 14, 2006 | 47.95 | 49.32 | 47.95 | 49.32 | 9,287 | +0.77(+1.58%) |
Sep 13, 2006 | 46.65 | 48.57 | 46.65 | 48.55 | 17,096 | +0.98(+2.05%) |
Sep 12, 2006 | 47.38 | 47.58 | 46.53 | 47.58 | 8,222 | +0.58(+1.23%) |
Sep 11, 2006 | 47.01 | 47.33 | 46.41 | 47.00 | 11,132 | +0.38(+0.82%) |
Sep 08, 2006 | 47.67 | 48.05 | 46.58 | 46.62 | 7,453 | -0.53(-1.12%) |
Sep 07, 2006 | 46.95 | 47.25 | 46.67 | 47.15 | 10,526 | -0.43(-0.90%) |
Sep 06, 2006 | 48.52 | 48.52 | 47.48 | 47.58 | 16,315 | -1.60(-3.26%) |
Sep 05, 2006 | 49.58 | 49.58 | 49.18 | 49.18 | 8,070 | -0.39(-0.78%) |
Sep 01, 2006 | 49.03 | 49.57 | 48.59 | 49.57 | 9,085 | +0.99(+2.04%) |
Aug 31, 2006 | 48.51 | 49.07 | 48.50 | 48.58 | 10,775 | -0.31(-0.64%) |
Aug 30, 2006 | 48.43 | 49.06 | 48.02 | 48.89 | 12,686 | +0.46(+0.96%) |
Aug 29, 2006 | 47.94 | 48.65 | 47.22 | 48.43 | 15,234 | +0.79(+1.65%) |
Aug 28, 2006 | 46.75 | 47.65 | 46.63 | 47.65 | 11,615 | +1.32(+2.85%) |
Aug 25, 2006 | 45.70 | 46.46 | 45.67 | 46.32 | 6,115 | +0.30(+0.65%) |
Aug 24, 2006 | 46.51 | 47.07 | 45.89 | 46.03 | 12,300 | -0.54(-1.15%) |
Aug 23, 2006 | 46.49 | 46.85 | 45.75 | 46.56 | 18,723 | -0.01(-0.02%) |
Aug 22, 2006 | 46.50 | 47.13 | 46.28 | 46.57 | 14,499 | -0.40(-0.84%) |
Aug 21, 2006 | 47.60 | 47.60 | 46.43 | 46.97 | 51,485 | -1.02(-2.12%) |
Aug 18, 2006 | 48.61 | 48.69 | 47.92 | 47.98 | 11,913 | -0.51(-1.06%) |
Aug 17, 2006 | 47.22 | 48.53 | 47.13 | 48.50 | 18,586 | +0.98(+2.05%) |
Aug 16, 2006 | 46.60 | 47.52 | 46.49 | 47.52 | 23,193 | +0.60(+1.27%) |
Aug 15, 2006 | 46.46 | 46.94 | 46.02 | 46.93 | 23,906 | +1.18(+2.58%) |
Aug 14, 2006 | 45.80 | 46.00 | 45.43 | 45.74 | 12,734 | -0.10(-0.22%) |
Aug 11, 2006 | 45.46 | 45.91 | 45.03 | 45.84 | 35,799 | -0.10(-0.22%) |
Aug 10, 2006 | 45.92 | 46.02 | 45.55 | 45.94 | 20,809 | -0.12(-0.27%) |
Aug 09, 2006 | 46.60 | 46.60 | 45.84 | 46.07 | 23,091 | -0.06(-0.13%) |
Aug 08, 2006 | 46.20 | 46.43 | 45.66 | 46.13 | 18,680 | -0.09(-0.20%) |
Aug 07, 2006 | 46.29 | 46.34 | 46.07 | 46.22 | 29,342 | -0.02(-0.05%) |
Aug 04, 2006 | 46.49 | 47.30 | 46.01 | 46.24 | 35,097 | -0.13(-0.29%) |
Aug 03, 2006 | 45.51 | 46.46 | 45.18 | 46.37 | 38,405 | +0.69(+1.52%) |
Aug 02, 2006 | 45.12 | 45.68 | 45.12 | 45.68 | 18,389 | +0.25(+0.55%) |