Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 52.88 | 53.40 | 52.72 | 53.16 | 140,412 | +0.13(+0.25%) |
Oct 30, 2006 | 53.04 | 53.41 | 52.28 | 53.02 | 118,475 | -0.05(-0.09%) |
Oct 27, 2006 | 53.32 | 54.04 | 52.98 | 53.07 | 92,943 | -0.20(-0.38%) |
Oct 26, 2006 | 52.09 | 53.32 | 52.09 | 53.27 | 149,627 | +0.74(+1.41%) |
Oct 25, 2006 | 52.18 | 52.75 | 51.62 | 52.53 | 234,729 | +0.14(+0.27%) |
Oct 24, 2006 | 51.83 | 52.71 | 51.83 | 52.38 | 221,125 | +0.12(+0.24%) |
Oct 23, 2006 | 51.48 | 52.33 | 51.43 | 52.26 | 183,910 | +0.45(+0.86%) |
Oct 20, 2006 | 52.29 | 52.29 | 51.72 | 51.81 | 79,981 | -0.22(-0.42%) |
Oct 19, 2006 | 51.47 | 52.38 | 50.60 | 52.03 | 179,459 | +0.26(+0.50%) |
Oct 18, 2006 | 51.97 | 52.58 | 51.28 | 51.78 | 180,235 | +0.22(+0.42%) |
Oct 17, 2006 | 51.97 | 52.20 | 51.29 | 51.56 | 150,962 | -0.66(-1.26%) |
Oct 16, 2006 | 51.22 | 52.49 | 51.22 | 52.21 | 128,383 | +1.11(+2.18%) |
Oct 13, 2006 | 51.89 | 52.18 | 51.01 | 51.10 | 129,289 | -0.91(-1.76%) |
Oct 12, 2006 | 50.41 | 52.05 | 50.41 | 52.01 | 108,315 | +1.70(+3.39%) |
Oct 11, 2006 | 50.72 | 51.58 | 50.17 | 50.31 | 146,558 | -0.13(-0.26%) |
Oct 10, 2006 | 50.77 | 50.77 | 49.31 | 50.44 | 306,976 | -0.24(-0.47%) |
Oct 09, 2006 | 50.02 | 50.88 | 49.06 | 50.68 | 134,655 | +0.49(+0.97%) |
Oct 06, 2006 | 50.44 | 50.44 | 49.69 | 50.19 | 89,753 | -0.54(-1.07%) |
Oct 05, 2006 | 49.42 | 51.15 | 49.42 | 50.74 | 72,920 | +1.17(+2.36%) |
Oct 04, 2006 | 48.79 | 50.58 | 48.79 | 49.57 | 137,574 | +1.13(+2.34%) |
Oct 03, 2006 | 48.17 | 48.84 | 47.70 | 48.43 | 117,031 | -0.09(-0.18%) |
Oct 02, 2006 | 48.97 | 48.97 | 47.99 | 48.52 | 216,468 | -0.36(-0.74%) |
Sep 29, 2006 | 48.98 | 49.27 | 48.43 | 48.88 | 147,738 | +0.00(+0.00%) |
Sep 28, 2006 | 48.34 | 50.06 | 48.17 | 48.88 | 149,279 | -0.14(-0.29%) |
Sep 27, 2006 | 49.07 | 49.73 | 46.97 | 49.02 | 291,083 | -2.20(-4.30%) |
Sep 26, 2006 | 48.78 | 53.10 | 48.29 | 51.22 | 528,180 | +1.98(+4.02%) |
Sep 25, 2006 | 50.48 | 50.48 | 48.63 | 49.24 | 176,635 | -1.24(-2.45%) |
Sep 22, 2006 | 54.62 | 54.62 | 49.63 | 50.48 | 483,964 | -4.56(-8.29%) |
Sep 21, 2006 | 55.48 | 55.67 | 54.28 | 55.04 | 100,229 | -0.59(-1.06%) |
Sep 20, 2006 | 56.37 | 56.53 | 55.27 | 55.63 | 129,104 | -0.37(-0.66%) |
Sep 19, 2006 | 55.15 | 56.19 | 54.38 | 56.00 | 98,231 | +0.71(+1.29%) |
Sep 18, 2006 | 55.76 | 56.26 | 55.15 | 55.29 | 78,566 | -0.71(-1.28%) |
Sep 15, 2006 | 55.33 | 56.19 | 55.31 | 56.00 | 193,466 | +0.68(+1.22%) |
Sep 14, 2006 | 54.98 | 55.52 | 54.98 | 55.33 | 136,615 | -0.01(-0.02%) |
Sep 13, 2006 | 55.33 | 55.69 | 54.77 | 55.34 | 118,250 | +0.57(+1.04%) |
Sep 12, 2006 | 53.37 | 54.99 | 52.97 | 54.77 | 64,607 | +1.25(+2.33%) |
Sep 11, 2006 | 52.51 | 53.56 | 51.43 | 53.52 | 98,178 | +0.80(+1.53%) |
Sep 08, 2006 | 53.93 | 54.27 | 52.69 | 52.71 | 77,983 | -0.97(-1.80%) |
Sep 07, 2006 | 52.63 | 54.34 | 52.50 | 53.68 | 96,067 | +0.93(+1.77%) |
Sep 06, 2006 | 52.72 | 53.84 | 52.40 | 52.75 | 111,488 | -0.26(-0.49%) |
Sep 05, 2006 | 53.60 | 53.79 | 52.39 | 53.00 | 146,590 | -0.75(-1.40%) |
Sep 01, 2006 | 54.21 | 54.85 | 53.16 | 53.76 | 113,498 | -0.37(-0.69%) |
Aug 31, 2006 | 51.46 | 55.26 | 51.24 | 54.13 | 372,035 | +3.02(+5.91%) |
Aug 30, 2006 | 50.45 | 51.53 | 50.35 | 51.11 | 167,489 | +0.55(+1.09%) |
Aug 29, 2006 | 50.41 | 51.02 | 50.12 | 50.56 | 172,511 | +0.37(+0.74%) |
Aug 28, 2006 | 48.88 | 50.58 | 48.79 | 50.18 | 86,609 | +1.43(+2.93%) |
Aug 25, 2006 | 49.10 | 49.51 | 48.34 | 48.76 | 98,962 | -0.53(-1.08%) |
Aug 24, 2006 | 49.28 | 49.95 | 48.90 | 49.29 | 119,864 | -0.06(-0.12%) |
Aug 23, 2006 | 49.53 | 50.15 | 49.29 | 49.35 | 98,846 | -0.11(-0.23%) |
Aug 22, 2006 | 49.10 | 49.53 | 48.93 | 49.46 | 129,808 | +0.12(+0.25%) |
Aug 21, 2006 | 49.54 | 49.58 | 49.12 | 49.34 | 150,971 | +0.30(+0.62%) |
Aug 18, 2006 | 48.60 | 49.05 | 48.15 | 49.03 | 117,041 | +0.67(+1.38%) |
Aug 17, 2006 | 47.50 | 48.67 | 47.50 | 48.37 | 232,321 | +0.89(+1.87%) |
Aug 16, 2006 | 46.57 | 47.62 | 46.49 | 47.48 | 121,195 | +1.29(+2.78%) |
Aug 15, 2006 | 45.87 | 46.29 | 45.22 | 46.19 | 32,152 | +0.87(+1.91%) |
Aug 14, 2006 | 45.47 | 46.52 | 45.07 | 45.33 | 88,194 | +0.24(+0.53%) |
Aug 11, 2006 | 46.17 | 46.17 | 44.76 | 45.09 | 114,536 | -1.01(-2.19%) |
Aug 10, 2006 | 45.03 | 46.69 | 45.03 | 46.10 | 365,297 | +2.44(+5.58%) |
Aug 09, 2006 | 43.81 | 44.85 | 43.32 | 43.66 | 131,389 | +0.20(+0.46%) |
Aug 08, 2006 | 43.61 | 44.40 | 43.36 | 43.46 | 97,156 | -0.09(-0.20%) |
Aug 07, 2006 | 44.17 | 44.17 | 43.40 | 43.55 | 84,370 | -0.70(-1.59%) |
Aug 04, 2006 | 44.11 | 44.56 | 43.79 | 44.25 | 135,524 | +0.41(+0.93%) |
Aug 03, 2006 | 42.90 | 44.03 | 42.69 | 43.84 | 76,896 | +0.64(+1.48%) |
Aug 02, 2006 | 42.67 | 44.01 | 42.56 | 43.20 | 184,457 | +0.76(+1.80%) |