Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.92 | 43.04 | 42.01 | 42.04 | 280,471 | -1.00(-2.31%) |
Sep 28, 2006 | 42.87 | 43.52 | 42.57 | 43.03 | 456,245 | +0.11(+0.26%) |
Sep 27, 2006 | 42.96 | 43.46 | 42.60 | 42.93 | 290,656 | -0.34(-0.78%) |
Sep 26, 2006 | 42.00 | 43.33 | 41.72 | 43.26 | 693,786 | +1.27(+3.02%) |
Sep 25, 2006 | 42.79 | 42.97 | 41.36 | 41.99 | 687,982 | -1.41(-3.24%) |
Sep 22, 2006 | 44.61 | 44.61 | 43.24 | 43.40 | 296,461 | -1.39(-3.10%) |
Sep 21, 2006 | 46.07 | 46.14 | 44.40 | 44.79 | 128,791 | -1.23(-2.68%) |
Sep 20, 2006 | 45.43 | 46.44 | 45.39 | 46.02 | 152,227 | +0.90(+2.00%) |
Sep 19, 2006 | 45.62 | 45.80 | 43.94 | 45.12 | 383,745 | -0.47(-1.02%) |
Sep 18, 2006 | 46.34 | 46.60 | 45.52 | 45.58 | 162,960 | -0.76(-1.64%) |
Sep 15, 2006 | 46.94 | 47.81 | 46.27 | 46.34 | 328,658 | -0.26(-0.55%) |
Sep 14, 2006 | 45.98 | 46.97 | 45.72 | 46.60 | 215,528 | +0.26(+0.55%) |
Sep 13, 2006 | 45.29 | 46.37 | 45.21 | 46.34 | 183,330 | +0.96(+2.11%) |
Sep 12, 2006 | 44.37 | 45.94 | 44.37 | 45.38 | 253,640 | +1.01(+2.28%) |
Sep 11, 2006 | 45.60 | 45.70 | 43.93 | 44.37 | 446,717 | -1.30(-2.84%) |
Sep 08, 2006 | 45.21 | 46.29 | 45.20 | 45.66 | 314,750 | +0.46(+1.01%) |
Sep 07, 2006 | 45.90 | 45.91 | 44.51 | 45.21 | 452,631 | -1.07(-2.31%) |
Sep 06, 2006 | 47.05 | 47.06 | 46.08 | 46.28 | 253,530 | -1.00(-2.12%) |
Sep 05, 2006 | 47.21 | 47.68 | 46.89 | 47.28 | 222,646 | +0.30(+0.64%) |
Sep 01, 2006 | 46.79 | 47.47 | 46.76 | 46.98 | 150,037 | +0.37(+0.80%) |
Aug 31, 2006 | 47.03 | 47.37 | 46.60 | 46.60 | 296,570 | -0.36(-0.76%) |
Aug 30, 2006 | 47.28 | 47.68 | 46.81 | 46.96 | 274,886 | -0.31(-0.66%) |
Aug 29, 2006 | 47.29 | 48.14 | 46.88 | 47.27 | 329,096 | +0.05(+0.12%) |
Aug 28, 2006 | 47.33 | 47.60 | 47.02 | 47.22 | 205,124 | -0.11(-0.23%) |
Aug 25, 2006 | 46.91 | 47.57 | 46.46 | 47.33 | 215,418 | +0.42(+0.90%) |
Aug 24, 2006 | 47.94 | 47.95 | 46.39 | 46.91 | 499,066 | -1.03(-2.15%) |
Aug 23, 2006 | 46.86 | 48.39 | 45.61 | 47.94 | 2,381,763 | -4.69(-8.92%) |
Aug 22, 2006 | 51.87 | 52.83 | 51.63 | 52.63 | 161,865 | +0.77(+1.48%) |
Aug 21, 2006 | 52.18 | 52.18 | 51.44 | 51.86 | 131,857 | -0.35(-0.66%) |
Aug 18, 2006 | 52.87 | 52.87 | 51.91 | 52.21 | 147,080 | -0.52(-0.99%) |
Aug 17, 2006 | 52.82 | 53.34 | 52.52 | 52.73 | 156,279 | -0.09(-0.17%) |
Aug 16, 2006 | 52.28 | 53.14 | 51.59 | 52.82 | 228,560 | +0.61(+1.17%) |
Aug 15, 2006 | 51.88 | 52.21 | 50.96 | 52.21 | 305,003 | +0.88(+1.71%) |
Aug 14, 2006 | 49.86 | 52.15 | 49.81 | 51.33 | 368,741 | +1.82(+3.67%) |
Aug 11, 2006 | 49.67 | 50.04 | 49.06 | 49.52 | 192,310 | -0.83(-1.65%) |
Aug 10, 2006 | 49.26 | 50.53 | 48.80 | 50.35 | 217,609 | +0.58(+1.17%) |
Aug 09, 2006 | 47.94 | 50.68 | 47.94 | 49.76 | 664,983 | +2.18(+4.59%) |
Aug 08, 2006 | 48.76 | 49.17 | 47.34 | 47.58 | 213,447 | -0.48(-1.01%) |
Aug 07, 2006 | 47.94 | 48.07 | 47.21 | 48.07 | 170,955 | -0.10(-0.21%) |
Aug 04, 2006 | 49.31 | 49.84 | 47.55 | 48.17 | 181,687 | -0.82(-1.68%) |
Aug 03, 2006 | 47.34 | 49.31 | 46.78 | 48.99 | 184,973 | +1.28(+2.68%) |
Aug 02, 2006 | 47.46 | 48.58 | 47.20 | 47.71 | 251,449 | +0.29(+0.62%) |
Aug 01, 2006 | 47.96 | 47.96 | 46.97 | 47.42 | 208,300 | -0.69(-1.44%) |
Jul 31, 2006 | 48.39 | 48.62 | 47.86 | 48.11 | 181,687 | -0.96(-1.95%) |
Jul 28, 2006 | 47.94 | 49.19 | 47.57 | 49.07 | 170,736 | +1.33(+2.79%) |
Jul 27, 2006 | 48.91 | 49.58 | 47.74 | 47.74 | 154,527 | -1.05(-2.15%) |
Jul 26, 2006 | 49.76 | 49.76 | 48.66 | 48.79 | 267,986 | -1.17(-2.34%) |
Jul 25, 2006 | 47.66 | 50.34 | 47.57 | 49.96 | 406,306 | +2.15(+4.49%) |
Jul 24, 2006 | 46.16 | 47.81 | 46.34 | 47.81 | 289,671 | +1.66(+3.60%) |
Jul 21, 2006 | 47.74 | 47.73 | 45.48 | 46.15 | 282,333 | -1.58(-3.31%) |
Jul 20, 2006 | 47.76 | 48.17 | 46.66 | 47.73 | 513,741 | -0.09(-0.19%) |
Jul 19, 2006 | 45.42 | 48.09 | 45.29 | 47.82 | 364,470 | +2.41(+5.31%) |
Jul 18, 2006 | 43.96 | 45.41 | 43.96 | 45.41 | 343,881 | +1.49(+3.39%) |
Jul 17, 2006 | 43.79 | 44.24 | 43.66 | 43.92 | 152,337 | -0.10(-0.23%) |
Jul 14, 2006 | 44.04 | 44.25 | 43.74 | 44.02 | 183,440 | -0.02(-0.04%) |
Jul 13, 2006 | 45.20 | 45.22 | 43.90 | 44.04 | 126,820 | -1.17(-2.59%) |
Jul 12, 2006 | 47.02 | 47.03 | 45.20 | 45.21 | 191,544 | -2.00(-4.24%) |
Jul 11, 2006 | 47.07 | 47.37 | 45.82 | 47.21 | 197,239 | +0.14(+0.29%) |
Jul 10, 2006 | 46.29 | 47.40 | 46.11 | 47.07 | 157,375 | +0.79(+1.70%) |
Jul 07, 2006 | 47.65 | 47.65 | 46.09 | 46.29 | 143,576 | -1.58(-3.30%) |
Jul 06, 2006 | 48.07 | 48.53 | 47.30 | 47.87 | 178,730 | -0.24(-0.49%) |
Jul 05, 2006 | 49.03 | 49.03 | 47.66 | 48.10 | 148,723 | -1.21(-2.44%) |