Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 44.37 | 44.82 | 44.07 | 44.26 | 1,020,193 | +0.06(+0.13%) |
Sep 28, 2006 | 46.03 | 46.54 | 43.70 | 44.20 | 3,763,890 | -1.78(-3.86%) |
Sep 27, 2006 | 46.24 | 46.58 | 45.96 | 45.97 | 375,873 | -0.27(-0.58%) |
Sep 26, 2006 | 46.58 | 46.90 | 46.11 | 46.24 | 394,097 | -0.34(-0.73%) |
Sep 25, 2006 | 46.34 | 46.78 | 45.75 | 46.58 | 285,831 | +0.18(+0.40%) |
Sep 22, 2006 | 46.27 | 46.52 | 46.13 | 46.40 | 280,556 | -0.01(-0.02%) |
Sep 21, 2006 | 46.96 | 47.26 | 46.28 | 46.41 | 360,766 | -0.51(-1.08%) |
Sep 20, 2006 | 46.77 | 47.57 | 46.77 | 46.92 | 363,284 | +0.27(+0.57%) |
Sep 19, 2006 | 46.83 | 47.12 | 46.37 | 46.65 | 329,593 | -0.20(-0.43%) |
Sep 18, 2006 | 47.17 | 47.40 | 46.55 | 46.85 | 272,763 | -0.11(-0.23%) |
Sep 15, 2006 | 47.41 | 47.96 | 46.96 | 46.96 | 619,501 | -0.28(-0.60%) |
Sep 14, 2006 | 47.57 | 47.67 | 47.07 | 47.24 | 378,990 | -0.38(-0.81%) |
Sep 13, 2006 | 47.49 | 48.04 | 47.49 | 47.62 | 401,291 | +0.18(+0.39%) |
Sep 12, 2006 | 46.65 | 47.87 | 46.56 | 47.44 | 578,137 | +0.82(+1.75%) |
Sep 11, 2006 | 47.38 | 47.38 | 45.92 | 46.62 | 391,460 | -0.04(-0.09%) |
Sep 08, 2006 | 47.02 | 47.14 | 46.61 | 46.67 | 345,779 | -0.27(-0.57%) |
Sep 07, 2006 | 47.17 | 47.54 | 46.92 | 46.93 | 197,228 | -0.28(-0.58%) |
Sep 06, 2006 | 47.71 | 47.87 | 46.72 | 47.21 | 447,211 | -0.83(-1.72%) |
Sep 05, 2006 | 47.61 | 48.67 | 47.39 | 48.03 | 348,417 | +0.43(+0.91%) |
Sep 01, 2006 | 47.60 | 48.00 | 47.54 | 47.60 | 172,769 | +0.08(+0.18%) |
Aug 31, 2006 | 47.34 | 47.82 | 47.28 | 47.52 | 307,652 | +0.23(+0.49%) |
Aug 30, 2006 | 47.69 | 47.82 | 47.14 | 47.28 | 306,094 | -0.34(-0.72%) |
Aug 29, 2006 | 47.83 | 48.02 | 46.74 | 47.62 | 496,728 | -0.25(-0.52%) |
Aug 28, 2006 | 47.62 | 48.63 | 47.62 | 47.87 | 499,845 | +0.14(+0.30%) |
Aug 25, 2006 | 46.34 | 47.75 | 46.34 | 47.73 | 852,339 | +1.64(+3.56%) |
Aug 24, 2006 | 46.37 | 46.54 | 45.56 | 46.09 | 337,027 | -0.23(-0.50%) |
Aug 23, 2006 | 47.19 | 47.25 | 45.96 | 46.32 | 332,711 | -0.80(-1.70%) |
Aug 22, 2006 | 46.91 | 47.26 | 46.79 | 47.12 | 578,017 | +0.04(+0.09%) |
Aug 21, 2006 | 46.92 | 47.20 | 46.59 | 47.08 | 237,993 | -0.31(-0.65%) |
Aug 18, 2006 | 47.27 | 47.53 | 46.79 | 47.39 | 146,153 | -0.01(-0.02%) |
Aug 17, 2006 | 47.12 | 47.69 | 46.96 | 47.40 | 279,477 | +0.28(+0.58%) |
Aug 16, 2006 | 46.87 | 47.33 | 46.62 | 47.12 | 239,671 | +0.28(+0.61%) |
Aug 15, 2006 | 46.21 | 46.95 | 46.09 | 46.84 | 341,223 | +0.83(+1.81%) |
Aug 14, 2006 | 45.48 | 46.43 | 45.48 | 46.01 | 321,680 | +0.63(+1.38%) |
Aug 11, 2006 | 45.42 | 45.49 | 44.93 | 45.38 | 252,860 | -0.04(-0.09%) |
Aug 10, 2006 | 45.57 | 45.91 | 45.30 | 45.42 | 416,638 | -0.32(-0.69%) |
Aug 09, 2006 | 45.87 | 46.69 | 45.66 | 45.74 | 556,436 | +0.28(+0.61%) |
Aug 08, 2006 | 45.96 | 46.12 | 45.06 | 45.46 | 595,043 | -0.53(-1.16%) |
Aug 07, 2006 | 46.84 | 46.91 | 45.71 | 46.00 | 510,516 | -1.09(-2.32%) |
Aug 04, 2006 | 46.83 | 47.09 | 46.06 | 47.09 | 560,752 | +0.41(+0.88%) |
Aug 03, 2006 | 45.99 | 46.83 | 45.80 | 46.68 | 511,955 | +0.69(+1.51%) |
Aug 02, 2006 | 46.57 | 46.57 | 45.45 | 45.99 | 828,960 | -0.60(-1.29%) |
Aug 01, 2006 | 45.87 | 46.59 | 45.31 | 46.59 | 471,070 | +0.64(+1.40%) |
Jul 31, 2006 | 46.71 | 46.71 | 45.83 | 45.95 | 374,914 | -0.76(-1.63%) |
Jul 28, 2006 | 46.04 | 46.87 | 46.04 | 46.71 | 320,841 | +0.73(+1.58%) |
Jul 27, 2006 | 46.47 | 46.70 | 45.90 | 45.98 | 235,835 | -0.45(-0.97%) |
Jul 26, 2006 | 46.72 | 46.83 | 45.83 | 46.43 | 447,811 | -0.49(-1.05%) |
Jul 25, 2006 | 46.00 | 47.00 | 45.68 | 46.92 | 365,802 | +0.86(+1.86%) |
Jul 24, 2006 | 45.26 | 46.06 | 45.20 | 46.06 | 259,934 | +0.85(+1.88%) |
Jul 21, 2006 | 45.64 | 45.64 | 44.87 | 45.21 | 346,738 | -0.46(-1.00%) |
Jul 20, 2006 | 45.80 | 45.97 | 45.37 | 45.67 | 339,305 | -0.20(-0.44%) |
Jul 19, 2006 | 45.11 | 46.11 | 45.11 | 45.87 | 326,116 | +0.71(+1.57%) |
Jul 18, 2006 | 45.61 | 45.83 | 44.76 | 45.16 | 294,344 | -0.41(-0.90%) |
Jul 17, 2006 | 45.71 | 46.04 | 45.41 | 45.57 | 241,230 | -0.09(-0.20%) |
Jul 14, 2006 | 45.71 | 45.91 | 45.41 | 45.66 | 294,344 | -0.08(-0.18%) |
Jul 13, 2006 | 46.27 | 46.34 | 45.56 | 45.75 | 291,466 | -0.68(-1.47%) |
Jul 12, 2006 | 46.29 | 46.80 | 46.18 | 46.43 | 327,555 | +0.14(+0.31%) |
Jul 11, 2006 | 46.72 | 46.85 | 46.00 | 46.29 | 253,699 | -0.43(-0.93%) |
Jul 10, 2006 | 46.75 | 47.10 | 46.62 | 46.72 | 259,214 | -0.08(-0.16%) |
Jul 07, 2006 | 46.72 | 47.02 | 46.54 | 46.80 | 302,137 | +0.01(+0.02%) |
Jul 06, 2006 | 46.83 | 47.16 | 46.52 | 46.79 | 271,444 | +0.09(+0.20%) |
Jul 05, 2006 | 47.32 | 47.41 | 46.27 | 46.70 | 609,550 | -0.62(-1.30%) |