Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 47.63 | 47.97 | 46.10 | 46.11 | 255,133 | -1.55(-3.25%) |
Sep 28, 2006 | 47.90 | 48.04 | 46.50 | 47.66 | 230,112 | -0.29(-0.60%) |
Sep 27, 2006 | 48.18 | 48.98 | 47.86 | 47.95 | 274,473 | -0.21(-0.44%) |
Sep 26, 2006 | 47.93 | 48.26 | 47.19 | 48.16 | 146,498 | +0.02(+0.04%) |
Sep 25, 2006 | 47.18 | 48.20 | 47.01 | 48.14 | 189,866 | +0.56(+1.18%) |
Sep 22, 2006 | 48.49 | 48.49 | 47.10 | 47.58 | 250,321 | -1.07(-2.20%) |
Sep 21, 2006 | 50.59 | 50.64 | 47.91 | 48.65 | 416,772 | -2.03(-4.01%) |
Sep 20, 2006 | 48.70 | 50.85 | 48.64 | 50.68 | 395,598 | +1.93(+3.96%) |
Sep 19, 2006 | 48.90 | 48.94 | 47.83 | 48.75 | 335,899 | -0.11(-0.23%) |
Sep 18, 2006 | 49.23 | 49.24 | 48.57 | 48.86 | 294,324 | -0.48(-0.97%) |
Sep 15, 2006 | 48.70 | 49.58 | 48.23 | 49.34 | 454,389 | +0.85(+1.75%) |
Sep 14, 2006 | 47.90 | 49.55 | 47.45 | 48.49 | 631,886 | +0.76(+1.59%) |
Sep 13, 2006 | 46.91 | 48.50 | 46.85 | 47.73 | 542,344 | +0.97(+2.07%) |
Sep 12, 2006 | 45.01 | 47.90 | 44.74 | 46.76 | 635,113 | +1.62(+3.59%) |
Sep 11, 2006 | 43.92 | 45.19 | 43.49 | 45.14 | 374,333 | +1.16(+2.64%) |
Sep 08, 2006 | 42.55 | 44.36 | 42.50 | 43.98 | 144,443 | +1.61(+3.80%) |
Sep 07, 2006 | 42.73 | 43.06 | 42.30 | 42.37 | 173,200 | -0.58(-1.35%) |
Sep 06, 2006 | 42.39 | 43.23 | 41.66 | 42.95 | 205,965 | +0.24(+0.56%) |
Sep 05, 2006 | 42.49 | 42.88 | 41.76 | 42.71 | 180,100 | +0.40(+0.95%) |
Sep 01, 2006 | 42.44 | 42.89 | 42.07 | 42.31 | 135,367 | +0.10(+0.24%) |
Aug 31, 2006 | 43.20 | 43.20 | 41.63 | 42.21 | 212,405 | -0.98(-2.27%) |
Aug 30, 2006 | 42.47 | 43.90 | 42.16 | 43.19 | 419,887 | +0.84(+1.98%) |
Aug 29, 2006 | 40.52 | 42.37 | 40.28 | 42.35 | 371,295 | +1.97(+4.88%) |
Aug 28, 2006 | 39.89 | 40.88 | 39.86 | 40.38 | 117,635 | +0.41(+1.03%) |
Aug 25, 2006 | 40.65 | 41.15 | 39.92 | 39.97 | 177,343 | -0.66(-1.62%) |
Aug 24, 2006 | 41.17 | 41.40 | 40.51 | 40.63 | 182,438 | -0.47(-1.14%) |
Aug 23, 2006 | 41.51 | 41.63 | 40.48 | 41.10 | 195,691 | -0.27(-0.65%) |
Aug 22, 2006 | 41.43 | 41.65 | 40.91 | 41.37 | 269,695 | +0.06(+0.15%) |
Aug 21, 2006 | 41.75 | 41.75 | 40.85 | 41.31 | 314,105 | -0.70(-1.67%) |
Aug 18, 2006 | 41.50 | 42.01 | 40.77 | 42.01 | 219,492 | +0.67(+1.62%) |
Aug 17, 2006 | 40.50 | 41.49 | 40.18 | 41.34 | 320,103 | +0.84(+2.07%) |
Aug 16, 2006 | 39.79 | 40.96 | 39.59 | 40.50 | 292,373 | +0.93(+2.35%) |
Aug 15, 2006 | 39.16 | 39.72 | 38.87 | 39.57 | 437,121 | +0.57(+1.46%) |
Aug 14, 2006 | 38.17 | 39.02 | 37.93 | 39.00 | 484,500 | +1.08(+2.85%) |
Aug 11, 2006 | 36.01 | 38.43 | 35.83 | 37.92 | 1,732,425 | +2.86(+8.16%) |
Aug 10, 2006 | 34.00 | 35.90 | 34.00 | 35.06 | 597,592 | +0.88(+2.57%) |
Aug 09, 2006 | 35.83 | 35.95 | 33.93 | 34.18 | 430,421 | -1.45(-4.07%) |
Aug 08, 2006 | 36.12 | 36.35 | 35.50 | 35.63 | 310,813 | -0.52(-1.44%) |
Aug 07, 2006 | 36.27 | 36.52 | 35.90 | 36.15 | 406,611 | -0.46(-1.26%) |
Aug 04, 2006 | 37.13 | 38.00 | 36.45 | 36.61 | 466,880 | -0.23(-0.62%) |
Aug 03, 2006 | 36.57 | 37.10 | 35.78 | 36.84 | 474,594 | -0.01(-0.03%) |
Aug 02, 2006 | 37.47 | 38.00 | 36.79 | 36.85 | 487,055 | -0.42(-1.13%) |
Aug 01, 2006 | 38.64 | 38.93 | 37.00 | 37.27 | 469,937 | -1.58(-4.07%) |
Jul 31, 2006 | 39.00 | 39.32 | 38.51 | 38.85 | 319,815 | -0.30(-0.77%) |
Jul 28, 2006 | 39.81 | 40.17 | 38.99 | 39.15 | 409,856 | -0.58(-1.46%) |
Jul 27, 2006 | 41.17 | 42.45 | 39.51 | 39.73 | 423,684 | -1.37(-3.33%) |
Jul 26, 2006 | 43.41 | 43.41 | 41.00 | 41.10 | 540,697 | -2.73(-6.23%) |
Jul 25, 2006 | 42.83 | 44.00 | 42.76 | 43.83 | 121,312 | +1.00(+2.33%) |
Jul 24, 2006 | 41.68 | 42.83 | 41.57 | 42.83 | 145,245 | +1.15(+2.76%) |
Jul 21, 2006 | 42.18 | 42.18 | 41.29 | 41.68 | 124,453 | -0.42(-1.00%) |
Jul 20, 2006 | 43.53 | 43.96 | 42.09 | 42.10 | 140,800 | -1.14(-2.64%) |
Jul 19, 2006 | 41.76 | 43.34 | 41.76 | 43.24 | 195,104 | +1.34(+3.20%) |
Jul 18, 2006 | 43.18 | 43.79 | 41.87 | 41.90 | 164,080 | -1.16(-2.69%) |
Jul 17, 2006 | 42.53 | 43.55 | 42.01 | 43.06 | 126,843 | +0.71(+1.68%) |
Jul 14, 2006 | 42.50 | 42.74 | 41.59 | 42.35 | 128,659 | -0.24(-0.56%) |
Jul 13, 2006 | 43.89 | 43.91 | 42.37 | 42.59 | 247,070 | -1.33(-3.03%) |
Jul 12, 2006 | 43.83 | 45.19 | 43.53 | 43.92 | 265,983 | -0.09(-0.20%) |
Jul 11, 2006 | 41.78 | 44.17 | 41.31 | 44.01 | 461,547 | +2.07(+4.94%) |
Jul 10, 2006 | 42.24 | 42.63 | 41.60 | 41.94 | 164,802 | -0.23(-0.55%) |
Jul 07, 2006 | 43.05 | 43.29 | 41.80 | 42.17 | 320,708 | -1.03(-2.38%) |
Jul 06, 2006 | 42.95 | 43.43 | 42.57 | 43.20 | 176,156 | +0.08(+0.19%) |
Jul 05, 2006 | 42.85 | 43.49 | 42.80 | 43.12 | 242,266 | -0.02(-0.05%) |