Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 49.01 | 49.95 | 48.87 | 49.40 | 1,632,266 | +0.24(+0.49%) |
Oct 30, 2006 | 48.65 | 49.23 | 48.32 | 49.16 | 1,255,693 | +0.72(+1.49%) |
Oct 27, 2006 | 48.20 | 48.71 | 48.00 | 48.44 | 1,384,909 | +0.20(+0.41%) |
Oct 26, 2006 | 48.05 | 48.34 | 47.75 | 48.24 | 1,732,745 | +0.14(+0.29%) |
Oct 25, 2006 | 48.91 | 49.01 | 47.30 | 48.10 | 2,864,618 | -1.51(-3.04%) |
Oct 24, 2006 | 49.90 | 49.96 | 49.39 | 49.61 | 1,412,729 | -0.23(-0.46%) |
Oct 23, 2006 | 48.36 | 49.89 | 48.36 | 49.84 | 1,646,901 | +1.23(+2.53%) |
Oct 20, 2006 | 49.14 | 49.14 | 48.35 | 48.61 | 827,794 | -0.28(-0.57%) |
Oct 19, 2006 | 48.35 | 48.98 | 48.19 | 48.89 | 920,726 | +0.38(+0.78%) |
Oct 18, 2006 | 48.65 | 48.89 | 48.34 | 48.51 | 1,119,277 | +0.09(+0.19%) |
Oct 17, 2006 | 48.00 | 48.49 | 47.64 | 48.42 | 897,321 | +0.05(+0.10%) |
Oct 16, 2006 | 47.50 | 48.51 | 47.50 | 48.37 | 1,273,666 | +0.65(+1.36%) |
Oct 13, 2006 | 47.99 | 48.00 | 47.45 | 47.72 | 768,257 | -0.19(-0.40%) |
Oct 12, 2006 | 47.60 | 47.92 | 47.39 | 47.91 | 900,806 | +0.47(+0.99%) |
Oct 11, 2006 | 47.62 | 47.62 | 46.92 | 47.44 | 978,281 | -0.18(-0.38%) |
Oct 10, 2006 | 47.90 | 48.19 | 47.51 | 47.62 | 1,185,512 | -0.29(-0.61%) |
Oct 09, 2006 | 48.24 | 48.40 | 47.90 | 47.91 | 754,798 | -0.32(-0.66%) |
Oct 06, 2006 | 47.94 | 48.38 | 47.86 | 48.23 | 918,132 | +0.27(+0.56%) |
Oct 05, 2006 | 48.07 | 48.35 | 47.75 | 47.96 | 818,505 | -0.32(-0.66%) |
Oct 04, 2006 | 47.31 | 48.28 | 47.12 | 48.28 | 1,224,315 | +0.91(+1.92%) |
Oct 03, 2006 | 47.61 | 47.91 | 47.13 | 47.37 | 881,938 | -0.12(-0.25%) |
Oct 02, 2006 | 47.26 | 47.98 | 47.18 | 47.49 | 1,148,808 | +0.40(+0.85%) |
Sep 29, 2006 | 47.48 | 47.52 | 47.06 | 47.09 | 1,047,014 | -0.60(-1.26%) |
Sep 28, 2006 | 48.10 | 48.25 | 47.39 | 47.69 | 882,773 | -0.19(-0.40%) |
Sep 27, 2006 | 47.85 | 48.23 | 47.44 | 47.88 | 1,006,358 | -0.09(-0.19%) |
Sep 26, 2006 | 47.44 | 48.15 | 47.28 | 47.97 | 1,496,983 | +0.63(+1.33%) |
Sep 25, 2006 | 46.56 | 47.45 | 46.38 | 47.34 | 1,284,356 | +0.89(+1.92%) |
Sep 22, 2006 | 46.72 | 46.89 | 46.15 | 46.45 | 754,074 | -0.39(-0.83%) |
Sep 21, 2006 | 47.35 | 47.42 | 46.50 | 46.84 | 1,237,903 | -0.36(-0.76%) |
Sep 20, 2006 | 46.60 | 47.55 | 46.59 | 47.20 | 1,837,277 | +0.89(+1.92%) |
Sep 19, 2006 | 46.71 | 47.08 | 45.34 | 46.31 | 2,376,249 | -0.48(-1.03%) |
Sep 18, 2006 | 46.84 | 47.40 | 46.65 | 46.79 | 1,015,612 | -0.01(-0.02%) |
Sep 15, 2006 | 46.93 | 47.49 | 46.31 | 46.80 | 2,563,105 | +0.19(+0.41%) |
Sep 14, 2006 | 46.68 | 46.94 | 46.43 | 46.61 | 842,228 | -0.23(-0.49%) |
Sep 13, 2006 | 45.84 | 47.09 | 45.69 | 46.84 | 2,135,383 | +0.87(+1.89%) |
Sep 12, 2006 | 45.89 | 46.11 | 45.66 | 45.97 | 959,886 | -0.10(-0.22%) |
Sep 11, 2006 | 46.09 | 46.54 | 45.69 | 46.07 | 1,573,840 | +0.06(+0.13%) |
Sep 08, 2006 | 44.46 | 46.21 | 43.93 | 46.01 | 3,652,239 | +2.65(+6.11%) |
Sep 07, 2006 | 43.37 | 43.78 | 43.31 | 43.36 | 663,900 | +0.02(+0.05%) |
Sep 06, 2006 | 43.59 | 43.80 | 43.23 | 43.34 | 882,464 | -0.48(-1.10%) |
Sep 05, 2006 | 43.80 | 44.14 | 43.51 | 43.82 | 946,780 | -0.44(-0.99%) |
Sep 01, 2006 | 44.39 | 44.85 | 44.26 | 44.26 | 671,049 | +0.10(+0.23%) |
Aug 31, 2006 | 43.73 | 44.28 | 43.50 | 44.16 | 1,073,291 | +0.58(+1.33%) |
Aug 30, 2006 | 43.59 | 43.85 | 43.15 | 43.58 | 619,980 | +0.18(+0.41%) |
Aug 29, 2006 | 43.74 | 43.74 | 42.96 | 43.40 | 1,139,286 | -0.34(-0.78%) |
Aug 28, 2006 | 43.48 | 44.00 | 43.23 | 43.74 | 606,786 | +0.17(+0.39%) |
Aug 25, 2006 | 43.37 | 43.99 | 43.15 | 43.57 | 1,162,230 | -0.05(-0.11%) |
Aug 24, 2006 | 44.25 | 44.32 | 43.40 | 43.62 | 768,144 | -0.21(-0.48%) |
Aug 23, 2006 | 44.41 | 44.59 | 43.76 | 43.83 | 616,214 | -0.45(-1.02%) |
Aug 22, 2006 | 44.02 | 44.65 | 43.86 | 44.28 | 708,392 | +0.21(+0.48%) |
Aug 21, 2006 | 44.20 | 44.65 | 44.02 | 44.07 | 750,874 | -0.38(-0.85%) |
Aug 18, 2006 | 44.73 | 45.02 | 44.28 | 44.45 | 1,062,307 | -0.16(-0.36%) |
Aug 17, 2006 | 44.51 | 45.10 | 44.40 | 44.61 | 1,006,818 | +0.17(+0.38%) |
Aug 16, 2006 | 44.74 | 44.74 | 44.04 | 44.44 | 974,736 | +0.03(+0.07%) |
Aug 15, 2006 | 44.65 | 44.92 | 44.22 | 44.41 | 633,770 | +0.18(+0.41%) |
Aug 14, 2006 | 43.80 | 44.81 | 43.77 | 44.23 | 756,603 | +0.57(+1.31%) |
Aug 11, 2006 | 44.05 | 44.05 | 43.51 | 43.66 | 582,764 | -0.45(-1.02%) |
Aug 10, 2006 | 43.48 | 44.26 | 43.27 | 44.11 | 1,134,990 | +0.62(+1.43%) |
Aug 09, 2006 | 43.26 | 44.24 | 43.18 | 43.49 | 961,986 | +0.56(+1.30%) |
Aug 08, 2006 | 43.50 | 43.67 | 42.66 | 42.93 | 701,807 | -0.32(-0.74%) |
Aug 07, 2006 | 43.51 | 43.76 | 43.05 | 43.25 | 882,959 | -0.21(-0.48%) |
Aug 04, 2006 | 44.13 | 44.52 | 43.11 | 43.46 | 793,017 | -0.20(-0.46%) |
Aug 03, 2006 | 42.77 | 44.15 | 42.72 | 43.66 | 868,416 | +0.60(+1.39%) |
Aug 02, 2006 | 42.88 | 43.71 | 42.64 | 43.06 | 1,390,377 | +0.17(+0.40%) |