Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 52.96 | 52.98 | 52.02 | 52.14 | 766,079 | -0.75(-1.41%) |
Sep 28, 2006 | 53.25 | 53.41 | 52.40 | 52.89 | 812,995 | -0.22(-0.41%) |
Sep 27, 2006 | 52.54 | 53.32 | 52.44 | 53.11 | 986,134 | +0.26(+0.49%) |
Sep 26, 2006 | 53.29 | 53.70 | 52.73 | 52.85 | 1,417,376 | -0.64(-1.19%) |
Sep 25, 2006 | 53.21 | 53.64 | 52.26 | 53.49 | 1,129,068 | +0.33(+0.63%) |
Sep 22, 2006 | 53.41 | 53.53 | 52.97 | 53.15 | 367,358 | -0.23(-0.42%) |
Sep 21, 2006 | 54.21 | 54.38 | 53.14 | 53.38 | 853,613 | -0.81(-1.49%) |
Sep 20, 2006 | 53.91 | 54.23 | 53.70 | 54.19 | 967,240 | +0.28(+0.52%) |
Sep 19, 2006 | 54.90 | 55.50 | 53.46 | 53.91 | 2,037,181 | +0.84(+1.58%) |
Sep 18, 2006 | 53.22 | 53.88 | 52.57 | 53.07 | 959,656 | -0.22(-0.41%) |
Sep 15, 2006 | 52.19 | 53.64 | 52.19 | 53.28 | 1,296,037 | +1.34(+2.58%) |
Sep 14, 2006 | 51.66 | 51.99 | 51.50 | 51.95 | 682,016 | +0.26(+0.51%) |
Sep 13, 2006 | 51.00 | 52.03 | 50.86 | 51.68 | 497,052 | +0.65(+1.28%) |
Sep 12, 2006 | 50.56 | 51.10 | 50.51 | 51.03 | 893,974 | +0.66(+1.31%) |
Sep 11, 2006 | 50.41 | 50.72 | 50.14 | 50.37 | 637,157 | -0.13(-0.26%) |
Sep 08, 2006 | 50.45 | 50.69 | 50.34 | 50.50 | 310,545 | +0.12(+0.25%) |
Sep 07, 2006 | 50.26 | 50.71 | 49.64 | 50.37 | 927,393 | -0.51(-0.99%) |
Sep 06, 2006 | 51.93 | 51.85 | 50.68 | 50.88 | 1,170,971 | -1.05(-2.02%) |
Sep 05, 2006 | 52.07 | 52.25 | 51.88 | 51.93 | 700,783 | -0.10(-0.19%) |
Sep 01, 2006 | 52.53 | 52.61 | 51.91 | 52.03 | 757,982 | +0.06(+0.12%) |
Aug 31, 2006 | 51.58 | 52.01 | 51.22 | 51.97 | 616,719 | +0.54(+1.04%) |
Aug 30, 2006 | 51.35 | 51.58 | 51.08 | 51.43 | 833,304 | +0.20(+0.39%) |
Aug 29, 2006 | 50.94 | 51.45 | 50.61 | 51.23 | 1,165,701 | +0.51(+1.00%) |
Aug 28, 2006 | 49.83 | 50.81 | 49.79 | 50.72 | 818,651 | +0.87(+1.75%) |
Aug 25, 2006 | 49.32 | 49.95 | 49.32 | 49.85 | 626,360 | +0.40(+0.80%) |
Aug 24, 2006 | 49.44 | 49.84 | 49.01 | 49.46 | 688,315 | +0.21(+0.43%) |
Aug 23, 2006 | 49.09 | 49.44 | 48.94 | 49.25 | 448,979 | +0.30(+0.60%) |
Aug 22, 2006 | 48.94 | 49.29 | 48.87 | 48.95 | 703,867 | -0.06(-0.13%) |
Aug 21, 2006 | 49.18 | 49.18 | 48.83 | 49.01 | 485,997 | -0.37(-0.74%) |
Aug 18, 2006 | 49.81 | 50.16 | 49.05 | 49.38 | 548,338 | -0.33(-0.67%) |
Aug 17, 2006 | 49.85 | 50.29 | 49.50 | 49.71 | 557,078 | -0.14(-0.28%) |
Aug 16, 2006 | 49.05 | 50.41 | 48.99 | 49.85 | 929,964 | +0.84(+1.71%) |
Aug 15, 2006 | 47.85 | 49.01 | 47.59 | 49.01 | 1,278,042 | +1.36(+2.86%) |
Aug 14, 2006 | 47.85 | 48.42 | 47.58 | 47.65 | 685,744 | +0.12(+0.26%) |
Aug 11, 2006 | 47.51 | 47.65 | 47.26 | 47.53 | 732,274 | -0.02(-0.05%) |
Aug 10, 2006 | 47.54 | 47.71 | 47.28 | 47.55 | 995,518 | -0.37(-0.78%) |
Aug 09, 2006 | 48.62 | 49.15 | 47.78 | 47.92 | 1,312,747 | -0.33(-0.68%) |
Aug 08, 2006 | 48.53 | 48.67 | 48.11 | 48.25 | 689,857 | -0.24(-0.50%) |
Aug 07, 2006 | 49.13 | 49.17 | 48.24 | 48.49 | 628,545 | -0.75(-1.53%) |
Aug 04, 2006 | 49.95 | 50.43 | 48.86 | 49.25 | 785,488 | +0.19(+0.40%) |
Aug 03, 2006 | 48.39 | 49.43 | 48.32 | 49.05 | 665,435 | +0.52(+1.07%) |
Aug 02, 2006 | 48.16 | 48.83 | 48.12 | 48.53 | 580,986 | +0.49(+1.02%) |
Aug 01, 2006 | 48.22 | 48.48 | 47.89 | 48.04 | 721,991 | -0.26(-0.55%) |
Jul 31, 2006 | 48.00 | 48.42 | 47.80 | 48.31 | 591,912 | +0.01(+0.02%) |
Jul 28, 2006 | 48.16 | 48.62 | 48.03 | 48.30 | 704,639 | +0.33(+0.70%) |
Jul 27, 2006 | 48.27 | 48.90 | 47.72 | 47.96 | 1,182,025 | -0.16(-0.32%) |
Jul 26, 2006 | 48.94 | 49.09 | 47.93 | 48.12 | 1,239,224 | -0.91(-1.86%) |
Jul 25, 2006 | 49.01 | 49.36 | 48.72 | 49.03 | 808,239 | +0.09(+0.17%) |
Jul 24, 2006 | 48.70 | 49.56 | 48.27 | 48.94 | 1,999,905 | +0.24(+0.50%) |
Jul 21, 2006 | 47.46 | 48.70 | 47.23 | 48.70 | 2,691,948 | +1.54(+3.27%) |
Jul 20, 2006 | 48.00 | 48.55 | 47.15 | 47.16 | 1,692,188 | -0.67(-1.40%) |
Jul 19, 2006 | 47.53 | 48.47 | 47.15 | 47.83 | 2,557,369 | +0.37(+0.79%) |
Jul 18, 2006 | 48.62 | 49.31 | 47.30 | 47.46 | 3,843,381 | -1.56(-3.17%) |
Jul 17, 2006 | 55.24 | 55.41 | 49.01 | 49.01 | 6,006,785 | -7.78(-13.70%) |
Jul 14, 2006 | 56.26 | 57.22 | 56.26 | 56.79 | 1,452,595 | +0.33(+0.59%) |
Jul 13, 2006 | 57.19 | 57.36 | 56.26 | 56.46 | 735,488 | -1.07(-1.87%) |
Jul 12, 2006 | 58.93 | 58.96 | 57.32 | 57.53 | 1,262,746 | -1.42(-2.40%) |
Jul 11, 2006 | 58.66 | 59.04 | 58.04 | 58.95 | 532,271 | -0.02(-0.04%) |
Jul 10, 2006 | 58.42 | 59.29 | 58.15 | 58.97 | 390,109 | +0.57(+0.97%) |
Jul 07, 2006 | 58.67 | 58.77 | 58.10 | 58.40 | 701,168 | -0.46(-0.78%) |
Jul 06, 2006 | 58.55 | 59.27 | 58.45 | 58.86 | 597,825 | +0.30(+0.52%) |
Jul 05, 2006 | 58.74 | 58.74 | 57.82 | 58.56 | 649,111 | -0.54(-0.91%) |