Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 48.18 | 48.41 | 47.44 | 47.53 | 457,285 | -0.58(-1.21%) |
Sep 28, 2006 | 47.95 | 48.29 | 47.76 | 48.11 | 135,804 | +0.26(+0.54%) |
Sep 27, 2006 | 47.64 | 48.02 | 47.45 | 47.85 | 201,364 | +0.03(+0.07%) |
Sep 26, 2006 | 46.89 | 48.01 | 46.85 | 47.82 | 295,959 | +0.74(+1.58%) |
Sep 25, 2006 | 46.38 | 47.18 | 46.13 | 47.07 | 147,979 | +0.65(+1.40%) |
Sep 22, 2006 | 46.42 | 46.49 | 45.95 | 46.42 | 131,355 | +0.00(+0.00%) |
Sep 21, 2006 | 46.85 | 47.28 | 46.26 | 46.42 | 222,203 | -0.56(-1.18%) |
Sep 20, 2006 | 47.02 | 47.48 | 46.77 | 46.98 | 255,686 | +0.16(+0.35%) |
Sep 19, 2006 | 46.72 | 46.98 | 46.03 | 46.82 | 357,773 | +0.01(+0.02%) |
Sep 18, 2006 | 47.13 | 47.58 | 46.74 | 46.81 | 203,823 | -0.48(-1.01%) |
Sep 15, 2006 | 47.53 | 47.69 | 47.06 | 47.29 | 282,262 | -0.15(-0.32%) |
Sep 14, 2006 | 47.53 | 47.59 | 47.17 | 47.44 | 187,433 | -0.09(-0.20%) |
Sep 13, 2006 | 47.89 | 48.19 | 47.46 | 47.53 | 164,369 | -0.44(-0.93%) |
Sep 12, 2006 | 47.45 | 48.00 | 47.42 | 47.98 | 182,516 | +0.52(+1.10%) |
Sep 11, 2006 | 46.91 | 47.64 | 46.55 | 47.46 | 256,037 | +0.56(+1.18%) |
Sep 08, 2006 | 46.07 | 47.50 | 46.07 | 46.90 | 189,189 | +0.09(+0.20%) |
Sep 07, 2006 | 46.94 | 47.23 | 46.54 | 46.81 | 225,364 | -0.41(-0.87%) |
Sep 06, 2006 | 47.83 | 48.06 | 47.20 | 47.22 | 221,969 | -0.80(-1.67%) |
Sep 05, 2006 | 48.18 | 48.38 | 47.96 | 48.02 | 301,344 | -0.05(-0.11%) |
Sep 01, 2006 | 47.83 | 48.25 | 47.77 | 48.07 | 115,199 | +0.40(+0.84%) |
Aug 31, 2006 | 47.96 | 48.18 | 47.66 | 47.67 | 159,218 | -0.15(-0.30%) |
Aug 30, 2006 | 47.88 | 48.24 | 47.71 | 47.82 | 246,203 | +0.03(+0.05%) |
Aug 29, 2006 | 48.15 | 48.23 | 47.74 | 47.79 | 392,427 | -0.20(-0.43%) |
Aug 28, 2006 | 47.55 | 48.15 | 47.52 | 48.00 | 319,022 | +0.50(+1.06%) |
Aug 25, 2006 | 47.72 | 47.77 | 47.24 | 47.49 | 225,833 | -0.34(-0.71%) |
Aug 24, 2006 | 48.47 | 48.70 | 47.24 | 47.83 | 335,647 | -0.44(-0.92%) |
Aug 23, 2006 | 49.11 | 49.41 | 47.96 | 48.28 | 186,613 | -0.88(-1.79%) |
Aug 22, 2006 | 49.36 | 49.64 | 48.91 | 49.16 | 140,838 | -0.29(-0.59%) |
Aug 21, 2006 | 49.75 | 49.80 | 49.35 | 49.45 | 243,862 | -0.30(-0.60%) |
Aug 18, 2006 | 49.62 | 49.94 | 49.37 | 49.75 | 225,364 | +0.04(+0.09%) |
Aug 17, 2006 | 49.58 | 50.14 | 49.58 | 49.70 | 287,296 | +0.00(+0.00%) |
Aug 16, 2006 | 49.71 | 49.99 | 49.49 | 49.70 | 425,090 | +0.11(+0.22%) |
Aug 15, 2006 | 49.11 | 49.64 | 48.72 | 49.59 | 292,915 | +0.91(+1.86%) |
Aug 14, 2006 | 48.48 | 49.37 | 48.48 | 48.69 | 249,013 | +0.24(+0.49%) |
Aug 11, 2006 | 48.39 | 48.75 | 48.18 | 48.45 | 429,656 | -0.11(-0.23%) |
Aug 10, 2006 | 47.62 | 48.62 | 47.36 | 48.56 | 576,699 | +0.73(+1.52%) |
Aug 09, 2006 | 48.70 | 49.00 | 47.77 | 47.83 | 391,724 | -0.79(-1.62%) |
Aug 08, 2006 | 48.69 | 49.23 | 48.54 | 48.62 | 595,197 | -0.07(-0.14%) |
Aug 07, 2006 | 48.41 | 48.84 | 48.35 | 48.69 | 479,061 | +0.28(+0.58%) |
Aug 04, 2006 | 48.60 | 49.06 | 47.71 | 48.41 | 630,553 | +0.35(+0.73%) |
Aug 03, 2006 | 48.09 | 48.22 | 47.70 | 48.06 | 710,747 | -0.50(-1.04%) |
Aug 02, 2006 | 49.03 | 49.17 | 48.31 | 48.56 | 465,597 | -0.56(-1.13%) |
Aug 01, 2006 | 48.70 | 49.52 | 48.66 | 49.11 | 535,021 | +0.35(+0.72%) |
Jul 31, 2006 | 48.99 | 49.07 | 47.89 | 48.76 | 870,551 | -0.21(-0.44%) |
Jul 28, 2006 | 47.16 | 52.09 | 47.16 | 48.98 | 1,944,693 | +4.53(+10.18%) |
Jul 27, 2006 | 44.89 | 45.23 | 44.30 | 44.45 | 306,379 | -0.43(-0.95%) |
Jul 26, 2006 | 44.13 | 45.37 | 43.91 | 44.88 | 375,451 | +0.54(+1.21%) |
Jul 25, 2006 | 44.52 | 44.89 | 43.92 | 44.34 | 351,920 | -0.28(-0.63%) |
Jul 24, 2006 | 43.80 | 44.70 | 44.01 | 44.62 | 602,221 | +0.83(+1.89%) |
Jul 21, 2006 | 44.10 | 44.11 | 43.20 | 43.79 | 570,729 | -0.37(-0.83%) |
Jul 20, 2006 | 44.89 | 45.20 | 44.08 | 44.16 | 568,621 | -0.51(-1.15%) |
Jul 19, 2006 | 43.48 | 44.82 | 43.48 | 44.67 | 551,646 | +1.32(+3.05%) |
Jul 18, 2006 | 43.14 | 43.60 | 42.97 | 43.35 | 487,841 | +0.21(+0.50%) |
Jul 17, 2006 | 43.65 | 44.11 | 43.00 | 43.14 | 311,881 | -0.47(-1.08%) |
Jul 14, 2006 | 43.90 | 44.02 | 43.24 | 43.61 | 494,397 | -0.20(-0.45%) |
Jul 13, 2006 | 45.13 | 45.13 | 43.80 | 43.80 | 399,568 | -1.32(-2.92%) |
Jul 12, 2006 | 45.71 | 45.80 | 45.05 | 45.12 | 315,276 | -0.76(-1.66%) |
Jul 11, 2006 | 46.19 | 46.51 | 45.33 | 45.88 | 287,296 | -0.78(-1.67%) |
Jul 10, 2006 | 45.83 | 46.68 | 45.73 | 46.65 | 342,203 | +0.83(+1.81%) |
Jul 07, 2006 | 45.54 | 46.01 | 45.41 | 45.83 | 326,983 | +0.22(+0.49%) |
Jul 06, 2006 | 45.76 | 46.42 | 45.37 | 45.60 | 368,544 | -0.10(-0.22%) |
Jul 05, 2006 | 46.30 | 46.34 | 45.22 | 45.71 | 437,968 | -0.87(-1.87%) |