Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 46.75 | 47.10 | 45.32 | 45.79 | 297,303 | -1.13(-2.41%) |
Oct 30, 2006 | 46.28 | 47.34 | 45.71 | 46.92 | 225,961 | +0.36(+0.78%) |
Oct 27, 2006 | 46.51 | 47.61 | 46.09 | 46.55 | 323,985 | -0.48(-1.03%) |
Oct 26, 2006 | 49.68 | 49.84 | 45.75 | 47.04 | 575,928 | -1.24(-2.57%) |
Oct 25, 2006 | 47.41 | 48.42 | 47.00 | 48.28 | 329,322 | +0.51(+1.07%) |
Oct 24, 2006 | 46.21 | 48.38 | 46.21 | 47.77 | 401,787 | +1.15(+2.47%) |
Oct 23, 2006 | 45.61 | 47.35 | 44.99 | 46.61 | 415,269 | +0.31(+0.66%) |
Oct 20, 2006 | 46.28 | 47.17 | 45.66 | 46.31 | 314,576 | -0.08(-0.17%) |
Oct 19, 2006 | 44.65 | 46.58 | 44.50 | 46.38 | 440,407 | +1.26(+2.79%) |
Oct 18, 2006 | 45.62 | 45.99 | 44.70 | 45.12 | 240,005 | +0.14(+0.32%) |
Oct 17, 2006 | 46.03 | 46.07 | 44.15 | 44.98 | 306,852 | -0.95(-2.06%) |
Oct 16, 2006 | 44.72 | 46.28 | 44.43 | 45.93 | 289,719 | +1.64(+3.70%) |
Oct 13, 2006 | 43.93 | 45.05 | 43.85 | 44.29 | 349,826 | +0.53(+1.22%) |
Oct 12, 2006 | 41.58 | 43.91 | 41.58 | 43.76 | 346,034 | +2.21(+5.31%) |
Oct 11, 2006 | 42.80 | 42.88 | 41.13 | 41.55 | 296,320 | -1.55(-3.59%) |
Oct 10, 2006 | 41.73 | 43.32 | 41.69 | 43.09 | 344,770 | +0.50(+1.17%) |
Oct 09, 2006 | 40.57 | 43.26 | 40.41 | 42.60 | 495,317 | +2.11(+5.21%) |
Oct 06, 2006 | 41.14 | 41.32 | 40.40 | 40.49 | 427,346 | -0.65(-1.58%) |
Oct 05, 2006 | 39.50 | 41.29 | 39.39 | 41.14 | 592,920 | +1.74(+4.43%) |
Oct 04, 2006 | 37.38 | 39.70 | 37.11 | 39.39 | 708,078 | -0.44(-1.11%) |
Oct 03, 2006 | 40.99 | 41.20 | 39.70 | 39.83 | 575,787 | -1.29(-3.13%) |
Oct 02, 2006 | 41.75 | 41.98 | 40.45 | 41.12 | 306,291 | -0.29(-0.71%) |
Sep 29, 2006 | 40.99 | 42.18 | 40.69 | 41.41 | 502,480 | +0.28(+0.68%) |
Sep 28, 2006 | 42.01 | 42.23 | 40.74 | 41.14 | 364,291 | -0.72(-1.72%) |
Sep 27, 2006 | 40.28 | 41.95 | 39.98 | 41.86 | 397,574 | +1.50(+3.72%) |
Sep 26, 2006 | 40.11 | 40.97 | 39.44 | 40.35 | 353,477 | +0.11(+0.27%) |
Sep 25, 2006 | 39.78 | 40.56 | 38.18 | 40.25 | 489,279 | +0.63(+1.60%) |
Sep 22, 2006 | 39.66 | 39.82 | 38.63 | 39.61 | 415,690 | -0.23(-0.57%) |
Sep 21, 2006 | 41.83 | 41.83 | 39.52 | 39.84 | 692,770 | -1.95(-4.67%) |
Sep 20, 2006 | 41.66 | 42.91 | 41.56 | 41.79 | 522,983 | +0.36(+0.86%) |
Sep 19, 2006 | 41.49 | 41.87 | 40.34 | 41.44 | 449,254 | +0.04(+0.09%) |
Sep 18, 2006 | 39.95 | 41.58 | 38.67 | 41.40 | 551,773 | +1.71(+4.31%) |
Sep 15, 2006 | 40.28 | 41.83 | 39.52 | 39.69 | 556,688 | -0.19(-0.48%) |
Sep 14, 2006 | 39.90 | 40.52 | 39.39 | 39.88 | 271,884 | -0.49(-1.22%) |
Sep 13, 2006 | 38.87 | 41.00 | 38.84 | 40.37 | 428,751 | +0.83(+2.11%) |
Sep 12, 2006 | 38.13 | 39.68 | 37.38 | 39.54 | 1,107,899 | -0.27(-0.68%) |
Sep 11, 2006 | 43.51 | 43.90 | 39.73 | 39.81 | 1,147,924 | -4.10(-9.34%) |
Sep 08, 2006 | 42.86 | 44.42 | 42.86 | 43.91 | 390,412 | +0.51(+1.18%) |
Sep 07, 2006 | 45.22 | 45.22 | 42.72 | 43.40 | 805,119 | -2.22(-4.87%) |
Sep 06, 2006 | 47.10 | 47.38 | 45.57 | 45.62 | 505,991 | -1.76(-3.71%) |
Sep 05, 2006 | 46.28 | 47.95 | 45.65 | 47.38 | 850,199 | +1.67(+3.64%) |
Sep 01, 2006 | 44.33 | 45.71 | 43.74 | 45.71 | 400,804 | +1.62(+3.67%) |
Aug 31, 2006 | 43.83 | 44.49 | 43.44 | 44.10 | 255,734 | +0.52(+1.19%) |
Aug 30, 2006 | 44.08 | 44.55 | 42.87 | 43.58 | 412,601 | -0.46(-1.05%) |
Aug 29, 2006 | 43.72 | 44.15 | 42.30 | 44.04 | 426,504 | +0.66(+1.51%) |
Aug 28, 2006 | 42.51 | 44.26 | 42.42 | 43.39 | 429,874 | +1.00(+2.35%) |
Aug 25, 2006 | 42.27 | 43.20 | 41.66 | 42.39 | 342,944 | -0.02(-0.05%) |
Aug 24, 2006 | 43.00 | 43.49 | 40.67 | 42.41 | 680,693 | -0.72(-1.67%) |
Aug 23, 2006 | 44.72 | 45.18 | 42.08 | 43.13 | 662,296 | -0.88(-1.99%) |
Aug 22, 2006 | 44.70 | 45.69 | 43.51 | 44.01 | 937,410 | -0.84(-1.87%) |
Aug 21, 2006 | 41.55 | 45.38 | 41.30 | 44.85 | 1,444,665 | +3.59(+8.70%) |
Aug 18, 2006 | 40.69 | 41.27 | 39.63 | 41.26 | 262,615 | +0.56(+1.38%) |
Aug 17, 2006 | 41.05 | 41.48 | 39.66 | 40.69 | 371,734 | -0.61(-1.47%) |
Aug 16, 2006 | 41.48 | 41.64 | 40.74 | 41.30 | 451,923 | +0.09(+0.22%) |
Aug 15, 2006 | 40.37 | 41.39 | 40.37 | 41.21 | 360,780 | +1.32(+3.32%) |
Aug 14, 2006 | 41.09 | 41.88 | 39.49 | 39.88 | 525,932 | -0.28(-0.69%) |
Aug 11, 2006 | 40.93 | 40.93 | 39.51 | 40.16 | 244,780 | -0.83(-2.02%) |
Aug 10, 2006 | 39.31 | 41.79 | 39.05 | 40.99 | 542,644 | +1.40(+3.53%) |
Aug 09, 2006 | 41.62 | 42.96 | 39.18 | 39.59 | 800,906 | -1.42(-3.47%) |
Aug 08, 2006 | 40.94 | 42.14 | 40.22 | 41.02 | 551,211 | +0.07(+0.17%) |
Aug 07, 2006 | 38.98 | 41.26 | 38.28 | 40.94 | 907,076 | +3.15(+8.35%) |
Aug 04, 2006 | 39.38 | 39.42 | 36.53 | 37.79 | 464,983 | -0.64(-1.67%) |
Aug 03, 2006 | 35.60 | 39.36 | 35.60 | 38.43 | 929,827 | +3.03(+8.55%) |
Aug 02, 2006 | 35.28 | 35.60 | 34.91 | 35.40 | 197,593 | +0.76(+2.20%) |