Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 48.95 | 49.57 | 48.54 | 49.00 | 194,370 | +0.10(+0.20%) |
Oct 30, 2006 | 48.80 | 49.00 | 48.21 | 48.90 | 118,847 | +0.15(+0.31%) |
Oct 27, 2006 | 50.23 | 50.23 | 48.38 | 48.75 | 313,290 | -1.35(-2.69%) |
Oct 26, 2006 | 49.63 | 50.48 | 49.30 | 50.10 | 256,076 | +0.44(+0.89%) |
Oct 25, 2006 | 48.45 | 49.90 | 48.01 | 49.66 | 488,799 | +1.65(+3.44%) |
Oct 24, 2006 | 46.36 | 48.33 | 46.05 | 48.01 | 306,453 | +1.72(+3.72%) |
Oct 23, 2006 | 46.38 | 46.76 | 46.04 | 46.29 | 204,320 | -0.26(-0.56%) |
Oct 20, 2006 | 46.05 | 46.77 | 45.99 | 46.55 | 136,798 | +0.02(+0.04%) |
Oct 19, 2006 | 47.00 | 47.44 | 46.21 | 46.53 | 216,534 | -0.55(-1.17%) |
Oct 18, 2006 | 45.99 | 47.40 | 45.81 | 47.08 | 450,601 | +1.78(+3.93%) |
Oct 17, 2006 | 45.85 | 45.85 | 45.05 | 45.30 | 197,658 | -0.50(-1.09%) |
Oct 16, 2006 | 46.00 | 46.05 | 45.48 | 45.80 | 421,152 | -0.32(-0.69%) |
Oct 13, 2006 | 46.15 | 46.48 | 45.92 | 46.12 | 141,289 | -0.14(-0.30%) |
Oct 12, 2006 | 45.40 | 46.34 | 45.40 | 46.26 | 440,068 | +0.93(+2.05%) |
Oct 11, 2006 | 47.50 | 48.00 | 45.30 | 45.33 | 489,694 | -2.51(-5.25%) |
Oct 10, 2006 | 48.00 | 48.50 | 47.08 | 47.84 | 242,648 | -0.16(-0.33%) |
Oct 09, 2006 | 47.31 | 48.00 | 47.01 | 48.00 | 152,008 | +0.47(+0.99%) |
Oct 06, 2006 | 47.12 | 47.70 | 46.46 | 47.53 | 286,548 | +0.54(+1.15%) |
Oct 05, 2006 | 46.85 | 47.19 | 46.68 | 46.99 | 255,346 | +0.14(+0.30%) |
Oct 04, 2006 | 47.28 | 47.33 | 46.21 | 46.85 | 299,401 | -0.72(-1.51%) |
Oct 03, 2006 | 45.45 | 47.92 | 45.22 | 47.57 | 562,915 | +1.71(+3.73%) |
Oct 02, 2006 | 45.00 | 46.05 | 44.90 | 45.86 | 437,368 | +0.91(+2.02%) |
Sep 29, 2006 | 44.90 | 45.58 | 44.75 | 44.95 | 215,164 | +0.05(+0.11%) |
Sep 28, 2006 | 44.99 | 45.89 | 44.57 | 44.90 | 465,136 | +0.43(+0.97%) |
Sep 27, 2006 | 44.42 | 44.80 | 43.85 | 44.47 | 555,547 | +0.32(+0.72%) |
Sep 26, 2006 | 44.72 | 45.00 | 43.55 | 44.15 | 516,443 | -0.34(-0.76%) |
Sep 25, 2006 | 45.00 | 45.42 | 43.37 | 44.49 | 719,209 | -0.76(-1.68%) |
Sep 22, 2006 | 46.50 | 46.64 | 45.14 | 45.25 | 429,739 | -1.31(-2.81%) |
Sep 21, 2006 | 47.45 | 48.00 | 46.37 | 46.56 | 298,227 | -0.89(-1.88%) |
Sep 20, 2006 | 48.37 | 48.75 | 47.20 | 47.45 | 431,195 | -0.92(-1.90%) |
Sep 19, 2006 | 49.70 | 49.74 | 47.02 | 48.37 | 654,256 | -1.21(-2.44%) |
Sep 18, 2006 | 49.51 | 49.82 | 48.78 | 49.58 | 451,253 | +0.23(+0.47%) |
Sep 15, 2006 | 48.50 | 49.55 | 47.70 | 49.35 | 377,665 | +0.58(+1.19%) |
Sep 14, 2006 | 48.33 | 49.49 | 47.02 | 48.77 | 507,439 | +0.00(+0.00%) |
Sep 13, 2006 | 51.08 | 51.34 | 45.80 | 48.77 | 1,465,401 | -2.38(-4.65%) |
Sep 12, 2006 | 51.20 | 51.81 | 50.70 | 51.15 | 299,884 | -0.48(-0.94%) |
Sep 11, 2006 | 51.50 | 52.25 | 50.87 | 51.63 | 154,741 | +0.00(+0.01%) |
Sep 08, 2006 | 52.52 | 52.54 | 51.26 | 51.63 | 133,206 | -0.41(-0.79%) |
Sep 07, 2006 | 52.34 | 52.34 | 51.58 | 52.04 | 173,900 | -0.09(-0.17%) |
Sep 06, 2006 | 52.53 | 52.82 | 52.05 | 52.13 | 146,657 | -0.57(-1.08%) |
Sep 05, 2006 | 51.48 | 52.90 | 51.48 | 52.70 | 263,785 | +1.01(+1.95%) |
Sep 01, 2006 | 51.96 | 52.30 | 51.43 | 51.69 | 125,753 | +0.06(+0.12%) |
Aug 31, 2006 | 51.66 | 52.10 | 51.01 | 51.63 | 211,643 | -0.31(-0.60%) |
Aug 30, 2006 | 52.00 | 52.15 | 51.35 | 51.94 | 114,814 | -0.05(-0.10%) |
Aug 29, 2006 | 51.70 | 52.15 | 50.88 | 51.99 | 170,178 | +0.55(+1.07%) |
Aug 28, 2006 | 50.13 | 51.90 | 50.10 | 51.44 | 263,818 | +0.92(+1.82%) |
Aug 25, 2006 | 50.93 | 51.40 | 50.12 | 50.52 | 220,473 | -0.21(-0.41%) |
Aug 24, 2006 | 50.52 | 51.00 | 50.05 | 50.73 | 253,990 | +0.26(+0.52%) |
Aug 23, 2006 | 49.30 | 50.59 | 49.03 | 50.47 | 344,144 | +1.28(+2.60%) |
Aug 22, 2006 | 49.10 | 49.94 | 49.00 | 49.19 | 239,762 | +0.04(+0.08%) |
Aug 21, 2006 | 48.80 | 49.43 | 48.66 | 49.15 | 245,404 | -0.32(-0.65%) |
Aug 18, 2006 | 49.34 | 49.84 | 48.54 | 49.47 | 361,905 | +0.36(+0.73%) |
Aug 17, 2006 | 48.91 | 49.86 | 48.49 | 49.11 | 463,426 | +0.31(+0.64%) |
Aug 16, 2006 | 48.72 | 49.50 | 47.56 | 48.80 | 484,622 | +0.79(+1.65%) |
Aug 15, 2006 | 45.11 | 48.47 | 45.00 | 48.01 | 853,566 | +3.19(+7.12%) |
Aug 14, 2006 | 43.70 | 46.10 | 43.50 | 44.82 | 735,835 | +0.97(+2.21%) |
Aug 11, 2006 | 44.49 | 45.00 | 43.75 | 43.85 | 281,789 | -0.86(-1.92%) |
Aug 10, 2006 | 42.80 | 45.80 | 42.40 | 44.71 | 1,563,739 | -0.04(-0.09%) |
Aug 09, 2006 | 45.67 | 47.50 | 44.47 | 44.75 | 763,001 | -0.92(-2.01%) |
Aug 08, 2006 | 45.28 | 46.39 | 45.28 | 45.67 | 489,449 | +0.17(+0.37%) |
Aug 07, 2006 | 46.25 | 46.72 | 45.30 | 45.50 | 370,739 | -0.99(-2.13%) |
Aug 04, 2006 | 48.46 | 49.25 | 46.28 | 46.49 | 387,551 | -1.81(-3.75%) |
Aug 03, 2006 | 48.50 | 49.00 | 45.90 | 48.30 | 533,957 | -0.95(-1.93%) |
Aug 02, 2006 | 48.67 | 49.73 | 48.67 | 49.25 | 251,547 | +0.26(+0.53%) |