Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 48.70 | 48.70 | 46.30 | 46.50 | 24,455 | -2.30(-4.71%) |
Oct 30, 2006 | 46.60 | 49.00 | 45.60 | 48.80 | 15,395 | +1.90(+4.05%) |
Oct 27, 2006 | 48.20 | 49.00 | 45.50 | 46.90 | 21,811 | -1.20(-2.49%) |
Oct 26, 2006 | 48.50 | 49.80 | 47.50 | 48.10 | 28,825 | -0.10(-0.21%) |
Oct 25, 2006 | 46.90 | 49.10 | 46.70 | 48.20 | 31,343 | +1.20(+2.55%) |
Oct 24, 2006 | 47.00 | 47.20 | 45.70 | 47.00 | 19,400 | -0.20(-0.42%) |
Oct 23, 2006 | 46.50 | 47.60 | 45.30 | 47.20 | 21,135 | +0.40(+0.85%) |
Oct 20, 2006 | 47.00 | 47.90 | 45.40 | 46.80 | 26,549 | +0.00(+0.00%) |
Oct 19, 2006 | 46.50 | 48.90 | 45.70 | 46.80 | 33,396 | +0.10(+0.21%) |
Oct 18, 2006 | 44.50 | 48.00 | 43.60 | 46.70 | 25,459 | +2.70(+6.14%) |
Oct 17, 2006 | 44.50 | 45.50 | 43.90 | 44.00 | 18,278 | -1.00(-2.22%) |
Oct 16, 2006 | 44.80 | 45.50 | 43.10 | 45.00 | 21,482 | +0.10(+0.22%) |
Oct 13, 2006 | 44.70 | 45.10 | 42.70 | 44.90 | 27,924 | +0.40(+0.90%) |
Oct 12, 2006 | 42.20 | 44.90 | 42.10 | 44.50 | 20,849 | +2.80(+6.71%) |
Oct 11, 2006 | 42.60 | 43.00 | 41.00 | 41.70 | 18,819 | -0.90(-2.11%) |
Oct 10, 2006 | 42.20 | 43.12 | 41.10 | 42.60 | 16,541 | +0.60(+1.43%) |
Oct 09, 2006 | 42.70 | 42.70 | 41.00 | 42.00 | 18,039 | -0.70(-1.64%) |
Oct 06, 2006 | 42.80 | 44.00 | 41.70 | 42.70 | 11,777 | -0.40(-0.93%) |
Oct 05, 2006 | 42.40 | 43.50 | 41.60 | 43.10 | 16,729 | +0.60(+1.41%) |
Oct 04, 2006 | 40.60 | 42.62 | 40.18 | 42.50 | 29,864 | +2.00(+4.94%) |
Oct 03, 2006 | 39.90 | 41.10 | 39.30 | 40.50 | 21,095 | +0.30(+0.75%) |
Oct 02, 2006 | 41.70 | 42.60 | 39.30 | 40.20 | 20,678 | -0.80(-1.95%) |
Sep 29, 2006 | 42.30 | 43.00 | 40.80 | 41.00 | 21,706 | -1.10(-2.61%) |
Sep 28, 2006 | 42.30 | 43.33 | 40.60 | 42.10 | 20,479 | -0.30(-0.71%) |
Sep 27, 2006 | 40.50 | 42.60 | 39.50 | 42.40 | 26,723 | +1.60(+3.92%) |
Sep 26, 2006 | 41.10 | 41.80 | 39.80 | 40.80 | 23,426 | -0.60(-1.45%) |
Sep 25, 2006 | 39.00 | 41.50 | 38.60 | 41.40 | 18,796 | +2.60(+6.70%) |
Sep 22, 2006 | 41.20 | 41.50 | 38.80 | 38.80 | 31,114 | -2.70(-6.51%) |
Sep 21, 2006 | 40.20 | 41.60 | 39.90 | 41.50 | 25,724 | +1.60(+4.01%) |
Sep 20, 2006 | 40.80 | 41.20 | 39.30 | 39.90 | 45,608 | -0.70(-1.72%) |
Sep 19, 2006 | 39.20 | 40.60 | 38.40 | 40.60 | 37,074 | +0.60(+1.50%) |
Sep 18, 2006 | 40.00 | 41.50 | 39.30 | 40.00 | 30,045 | -0.30(-0.74%) |
Sep 15, 2006 | 39.20 | 41.30 | 39.20 | 40.30 | 70,497 | +1.50(+3.87%) |
Sep 14, 2006 | 39.70 | 40.00 | 38.20 | 38.80 | 36,379 | -0.50(-1.27%) |
Sep 13, 2006 | 39.90 | 39.90 | 38.10 | 39.30 | 39,478 | -0.30(-0.76%) |
Sep 12, 2006 | 37.40 | 39.70 | 37.00 | 39.60 | 29,223 | +2.00(+5.32%) |
Sep 11, 2006 | 36.70 | 38.20 | 36.20 | 37.60 | 21,811 | +0.60(+1.62%) |
Sep 08, 2006 | 35.30 | 37.19 | 35.30 | 37.00 | 23,856 | +2.00(+5.71%) |
Sep 07, 2006 | 36.00 | 37.08 | 34.90 | 35.00 | 22,310 | -1.00(-2.78%) |
Sep 06, 2006 | 37.80 | 37.90 | 35.70 | 36.00 | 27,397 | -1.90(-5.01%) |
Sep 05, 2006 | 40.00 | 40.90 | 37.10 | 37.90 | 44,156 | +0.50(+1.34%) |
Sep 01, 2006 | 36.50 | 38.30 | 35.10 | 37.40 | 14,469 | +1.00(+2.75%) |
Aug 31, 2006 | 38.30 | 38.50 | 36.10 | 36.40 | 57,763 | -1.50(-3.96%) |
Aug 30, 2006 | 37.80 | 39.00 | 36.80 | 37.90 | 21,826 | -0.10(-0.26%) |
Aug 29, 2006 | 35.50 | 38.10 | 34.50 | 38.00 | 24,788 | +2.90(+8.26%) |
Aug 28, 2006 | 34.50 | 35.40 | 34.40 | 35.10 | 15,761 | +1.00(+2.93%) |
Aug 25, 2006 | 34.50 | 35.70 | 34.00 | 34.10 | 11,548 | -0.30(-0.87%) |
Aug 24, 2006 | 34.70 | 35.90 | 34.10 | 34.40 | 9,778 | -0.40(-1.15%) |
Aug 23, 2006 | 35.80 | 36.00 | 34.60 | 34.80 | 9,626 | -1.00(-2.79%) |
Aug 22, 2006 | 36.00 | 36.00 | 34.30 | 35.80 | 20,932 | -0.40(-1.10%) |
Aug 21, 2006 | 37.70 | 37.90 | 35.70 | 36.20 | 15,148 | -1.60(-4.23%) |
Aug 18, 2006 | 38.00 | 38.00 | 36.50 | 37.80 | 11,506 | +0.10(+0.27%) |
Aug 17, 2006 | 37.60 | 39.00 | 37.19 | 37.70 | 14,332 | -0.20(-0.53%) |
Aug 16, 2006 | 37.60 | 39.00 | 37.20 | 37.90 | 25,349 | +2.00(+5.57%) |
Aug 15, 2006 | 35.90 | 37.10 | 35.30 | 35.90 | 17,738 | +0.90(+2.57%) |
Aug 14, 2006 | 38.90 | 39.90 | 34.80 | 35.00 | 28,730 | -3.20(-8.38%) |
Aug 11, 2006 | 36.70 | 39.00 | 35.80 | 38.20 | 39,660 | +1.60(+4.37%) |
Aug 10, 2006 | 32.20 | 37.90 | 31.82 | 36.60 | 36,355 | +4.00(+12.27%) |
Aug 09, 2006 | 34.10 | 36.00 | 32.50 | 32.60 | 28,456 | -1.00(-2.98%) |
Aug 08, 2006 | 35.90 | 37.40 | 33.60 | 33.60 | 22,162 | -2.40(-6.67%) |
Aug 07, 2006 | 36.70 | 37.30 | 35.40 | 36.00 | 12,155 | -1.10(-2.96%) |
Aug 04, 2006 | 37.30 | 39.90 | 35.30 | 37.10 | 39,469 | -0.20(-0.54%) |
Aug 03, 2006 | 38.50 | 38.60 | 36.30 | 37.30 | 36,375 | -1.70(-4.36%) |
Aug 02, 2006 | 33.20 | 40.00 | 32.60 | 39.00 | 101,672 | +6.10(+18.54%) |