Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 45.42 | 45.49 | 45.00 | 45.00 | 61,820 | -0.40(-0.87%) |
Sep 28, 2006 | 45.55 | 45.61 | 45.18 | 45.40 | 45,682 | -0.08(-0.17%) |
Sep 27, 2006 | 45.13 | 45.48 | 45.11 | 45.48 | 43,665 | +0.30(+0.67%) |
Sep 26, 2006 | 44.94 | 45.32 | 44.94 | 45.17 | 161,017 | -0.04(-0.09%) |
Sep 25, 2006 | 44.95 | 45.30 | 44.57 | 45.21 | 80,568 | +0.40(+0.90%) |
Sep 22, 2006 | 45.10 | 45.10 | 44.53 | 44.81 | 515,327 | -0.47(-1.04%) |
Sep 21, 2006 | 45.81 | 45.91 | 45.18 | 45.28 | 80,924 | -0.38(-0.83%) |
Sep 20, 2006 | 45.46 | 45.92 | 45.46 | 45.66 | 76,533 | +0.49(+1.08%) |
Sep 19, 2006 | 45.46 | 45.46 | 44.62 | 45.17 | 23,968 | -0.17(-0.37%) |
Sep 18, 2006 | 45.42 | 45.63 | 45.21 | 45.34 | 44,021 | -0.01(-0.01%) |
Sep 15, 2006 | 45.41 | 45.48 | 45.09 | 45.35 | 218,329 | +0.10(+0.22%) |
Sep 14, 2006 | 45.25 | 45.32 | 45.02 | 45.25 | 40,818 | -0.25(-0.56%) |
Sep 13, 2006 | 44.97 | 45.59 | 44.97 | 45.50 | 56,599 | +0.44(+0.97%) |
Sep 12, 2006 | 44.26 | 45.06 | 44.25 | 45.06 | 50,191 | +0.90(+2.04%) |
Sep 11, 2006 | 43.99 | 44.30 | 43.87 | 44.16 | 19,578 | -0.07(-0.15%) |
Sep 08, 2006 | 44.33 | 44.33 | 44.19 | 44.23 | 32,037 | +0.06(+0.13%) |
Sep 07, 2006 | 44.38 | 44.58 | 44.16 | 44.17 | 168,255 | -0.45(-1.00%) |
Sep 06, 2006 | 45.09 | 45.09 | 44.62 | 44.62 | 67,041 | -0.82(-1.80%) |
Sep 05, 2006 | 45.17 | 45.46 | 45.08 | 45.43 | 58,379 | +0.36(+0.80%) |
Sep 01, 2006 | 45.32 | 45.32 | 44.94 | 45.07 | 48,056 | +0.01(+0.02%) |
Aug 31, 2006 | 45.12 | 45.28 | 45.00 | 45.06 | 139,184 | +0.07(+0.15%) |
Aug 30, 2006 | 44.62 | 45.08 | 44.59 | 45.00 | 64,430 | +0.39(+0.87%) |
Aug 29, 2006 | 44.09 | 44.61 | 43.87 | 44.61 | 34,885 | +0.51(+1.17%) |
Aug 28, 2006 | 43.74 | 44.10 | 43.74 | 44.09 | 37,139 | +0.40(+0.93%) |
Aug 25, 2006 | 43.49 | 43.78 | 43.47 | 43.69 | 43,903 | +0.16(+0.37%) |
Aug 24, 2006 | 43.68 | 43.68 | 43.24 | 43.53 | 77,839 | +0.03(+0.08%) |
Aug 23, 2006 | 44.04 | 44.11 | 43.30 | 43.50 | 71,550 | -0.35(-0.79%) |
Aug 22, 2006 | 43.70 | 43.95 | 43.66 | 43.84 | 216,193 | +0.09(+0.21%) |
Aug 21, 2006 | 43.76 | 43.79 | 43.55 | 43.75 | 180,240 | -0.25(-0.57%) |
Aug 18, 2006 | 44.09 | 44.09 | 43.62 | 44.00 | 92,908 | +0.03(+0.08%) |
Aug 17, 2006 | 43.61 | 44.23 | 43.61 | 43.97 | 215,599 | +0.33(+0.75%) |
Aug 16, 2006 | 43.43 | 43.67 | 43.21 | 43.64 | 103,587 | +0.47(+1.09%) |
Aug 15, 2006 | 43.12 | 43.17 | 42.82 | 43.17 | 205,632 | +0.78(+1.85%) |
Aug 14, 2006 | 42.49 | 42.88 | 42.32 | 42.38 | 109,639 | +0.17(+0.40%) |
Aug 11, 2006 | 42.32 | 42.42 | 42.10 | 42.21 | 119,843 | -0.42(-0.99%) |
Aug 10, 2006 | 42.12 | 42.75 | 42.02 | 42.64 | 60,277 | +0.34(+0.80%) |
Aug 09, 2006 | 43.19 | 43.23 | 42.27 | 42.30 | 320,611 | -0.49(-1.14%) |
Aug 08, 2006 | 43.32 | 43.60 | 42.70 | 42.79 | 107,384 | -0.53(-1.23%) |
Aug 07, 2006 | 43.43 | 43.44 | 43.08 | 43.32 | 46,038 | -0.29(-0.66%) |
Aug 04, 2006 | 44.42 | 44.46 | 43.28 | 43.60 | 154,016 | -0.32(-0.73%) |
Aug 03, 2006 | 43.36 | 43.98 | 43.20 | 43.92 | 115,334 | +0.31(+0.71%) |
Aug 02, 2006 | 43.57 | 43.79 | 43.40 | 43.61 | 137,760 | +0.42(+0.98%) |
Aug 01, 2006 | 43.61 | 43.61 | 43.11 | 43.19 | 246,213 | -0.63(-1.44%) |
Jul 31, 2006 | 43.60 | 43.92 | 43.50 | 43.82 | 67,278 | +0.15(+0.35%) |
Jul 28, 2006 | 43.24 | 43.76 | 43.20 | 43.67 | 65,261 | +0.75(+1.75%) |
Jul 27, 2006 | 43.90 | 43.90 | 42.88 | 42.92 | 60,871 | -0.58(-1.34%) |
Jul 26, 2006 | 43.36 | 43.83 | 43.07 | 43.50 | 54,819 | -0.08(-0.17%) |
Jul 25, 2006 | 43.29 | 43.87 | 43.19 | 43.58 | 470,831 | +0.24(+0.54%) |
Jul 24, 2006 | 42.69 | 43.34 | 42.69 | 43.34 | 108,215 | +1.11(+2.63%) |
Jul 21, 2006 | 42.56 | 42.56 | 42.03 | 42.23 | 82,110 | -0.59(-1.38%) |
Jul 20, 2006 | 44.03 | 44.14 | 42.81 | 42.82 | 81,992 | -1.08(-2.46%) |
Jul 19, 2006 | 42.81 | 44.02 | 42.81 | 43.90 | 140,134 | +1.13(+2.64%) |
Jul 18, 2006 | 42.97 | 42.97 | 42.09 | 42.77 | 203,971 | +0.26(+0.61%) |
Jul 17, 2006 | 42.97 | 42.99 | 42.36 | 42.51 | 110,707 | -0.25(-0.59%) |
Jul 14, 2006 | 42.98 | 43.06 | 42.46 | 42.76 | 66,329 | -0.43(-1.00%) |
Jul 13, 2006 | 43.71 | 43.91 | 43.15 | 43.19 | 472,136 | -0.96(-2.18%) |
Jul 12, 2006 | 44.74 | 44.94 | 44.15 | 44.15 | 67,397 | -0.68(-1.52%) |
Jul 11, 2006 | 44.46 | 45.00 | 43.91 | 44.84 | 172,408 | +0.13(+0.28%) |
Jul 10, 2006 | 44.97 | 45.04 | 44.51 | 44.71 | 186,410 | -0.06(-0.13%) |
Jul 07, 2006 | 45.16 | 45.32 | 44.70 | 44.77 | 38,563 | -0.63(-1.39%) |
Jul 06, 2006 | 45.58 | 45.85 | 45.21 | 45.40 | 126,844 | +0.04(+0.09%) |
Jul 05, 2006 | 45.37 | 45.37 | 44.90 | 45.36 | 52,446 | -0.41(-0.90%) |