Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 48.31 | 48.31 | 48.05 | 48.19 | 29,175 | +0.01(+0.02%) |
Sep 28, 2006 | 48.27 | 48.27 | 48.02 | 48.18 | 36,469 | -0.09(-0.19%) |
Sep 27, 2006 | 48.26 | 48.41 | 48.13 | 48.27 | 29,175 | -0.17(-0.35%) |
Sep 26, 2006 | 48.11 | 48.47 | 48.00 | 48.45 | 86,864 | +0.19(+0.39%) |
Sep 25, 2006 | 48.27 | 48.27 | 47.95 | 48.26 | 72,165 | +0.02(+0.04%) |
Sep 22, 2006 | 48.79 | 48.85 | 48.18 | 48.24 | 29,396 | -0.55(-1.13%) |
Sep 21, 2006 | 49.51 | 49.52 | 48.71 | 48.79 | 61,114 | -0.77(-1.55%) |
Sep 20, 2006 | 49.41 | 49.70 | 49.39 | 49.56 | 139,800 | +0.31(+0.62%) |
Sep 19, 2006 | 49.04 | 49.26 | 48.95 | 49.25 | 44,095 | +0.24(+0.48%) |
Sep 18, 2006 | 49.30 | 49.41 | 48.96 | 49.02 | 46,305 | -0.43(-0.86%) |
Sep 15, 2006 | 49.53 | 49.68 | 49.42 | 49.44 | 12,156 | -0.11(-0.22%) |
Sep 14, 2006 | 49.72 | 49.72 | 49.41 | 49.55 | 16,135 | -0.32(-0.64%) |
Sep 13, 2006 | 49.92 | 50.02 | 49.79 | 49.87 | 16,908 | -0.06(-0.13%) |
Sep 12, 2006 | 49.19 | 49.94 | 49.18 | 49.93 | 54,815 | +0.89(+1.81%) |
Sep 11, 2006 | 48.39 | 49.14 | 48.18 | 49.04 | 20,445 | +0.62(+1.27%) |
Sep 08, 2006 | 48.19 | 48.56 | 48.17 | 48.43 | 16,687 | +0.44(+0.92%) |
Sep 07, 2006 | 48.16 | 48.16 | 47.88 | 47.98 | 54,373 | -0.22(-0.45%) |
Sep 06, 2006 | 48.42 | 48.44 | 48.20 | 48.20 | 42,879 | -0.44(-0.91%) |
Sep 05, 2006 | 48.96 | 48.96 | 48.62 | 48.65 | 21,439 | -0.24(-0.48%) |
Sep 01, 2006 | 48.95 | 49.03 | 48.72 | 48.88 | 9,062 | -0.14(-0.28%) |
Aug 31, 2006 | 49.12 | 49.12 | 48.76 | 49.02 | 7,072 | -0.16(-0.33%) |
Aug 30, 2006 | 49.04 | 49.33 | 49.04 | 49.18 | 27,960 | +0.24(+0.48%) |
Aug 29, 2006 | 48.63 | 48.95 | 48.63 | 48.94 | 14,145 | +0.31(+0.63%) |
Aug 28, 2006 | 48.17 | 48.70 | 48.05 | 48.64 | 5,525 | +0.49(+1.02%) |
Aug 25, 2006 | 48.08 | 48.31 | 48.06 | 48.15 | 17,461 | -0.39(-0.80%) |
Aug 24, 2006 | 48.17 | 48.54 | 48.17 | 48.54 | 9,283 | +0.55(+1.15%) |
Aug 23, 2006 | 48.14 | 48.18 | 47.81 | 47.98 | 20,224 | -0.04(-0.08%) |
Aug 22, 2006 | 48.05 | 48.26 | 48.01 | 48.02 | 13,814 | +0.14(+0.28%) |
Aug 21, 2006 | 48.05 | 48.05 | 47.80 | 47.89 | 126,097 | +0.07(+0.15%) |
Aug 18, 2006 | 47.67 | 47.82 | 47.55 | 47.81 | 9,725 | -0.07(-0.15%) |
Aug 17, 2006 | 47.60 | 47.97 | 47.60 | 47.89 | 9,725 | +0.39(+0.82%) |
Aug 16, 2006 | 47.47 | 47.52 | 47.25 | 47.50 | 12,046 | +0.28(+0.59%) |
Aug 15, 2006 | 47.16 | 47.31 | 47.12 | 47.22 | 23,097 | +0.31(+0.66%) |
Aug 14, 2006 | 47.05 | 47.23 | 46.91 | 46.91 | 8,730 | +0.13(+0.27%) |
Aug 11, 2006 | 46.96 | 47.04 | 46.73 | 46.78 | 2,431 | -0.43(-0.90%) |
Aug 10, 2006 | 46.63 | 47.21 | 46.63 | 47.21 | 9,062 | +0.35(+0.75%) |
Aug 09, 2006 | 47.38 | 47.43 | 46.85 | 46.85 | 15,250 | -0.15(-0.33%) |
Aug 08, 2006 | 46.96 | 47.33 | 46.96 | 47.01 | 181,906 | +0.36(+0.78%) |
Aug 07, 2006 | 46.42 | 46.74 | 46.42 | 46.65 | 16,356 | +0.14(+0.29%) |
Aug 04, 2006 | 46.72 | 46.80 | 46.37 | 46.51 | 14,145 | +0.32(+0.69%) |
Aug 03, 2006 | 46.28 | 46.46 | 46.16 | 46.19 | 40,448 | -0.30(-0.64%) |
Aug 02, 2006 | 46.74 | 46.74 | 46.40 | 46.49 | 46,195 | +0.97(+2.13%) |
Aug 01, 2006 | 45.51 | 45.60 | 45.32 | 45.52 | 3,536 | -0.07(-0.16%) |
Jul 31, 2006 | 45.24 | 45.82 | 45.24 | 45.60 | 13,261 | +0.16(+0.36%) |
Jul 28, 2006 | 46.30 | 46.36 | 45.25 | 45.43 | 307,451 | -0.64(-1.39%) |
Jul 27, 2006 | 46.09 | 46.16 | 45.70 | 46.08 | 154,720 | -1.39(-2.94%) |
Jul 26, 2006 | 47.73 | 47.73 | 47.40 | 47.47 | 24,534 | -0.43(-0.89%) |
Jul 25, 2006 | 47.51 | 48.03 | 47.37 | 47.89 | 70,508 | +0.34(+0.72%) |
Jul 24, 2006 | 47.07 | 47.55 | 47.07 | 47.55 | 87,306 | +0.70(+1.50%) |
Jul 21, 2006 | 46.87 | 46.87 | 46.55 | 46.85 | 8,288 | -0.09(-0.19%) |
Jul 20, 2006 | 47.15 | 47.32 | 46.93 | 46.94 | 20,997 | -0.05(-0.12%) |
Jul 19, 2006 | 46.27 | 47.09 | 46.27 | 46.99 | 303,914 | +1.38(+3.02%) |
Jul 18, 2006 | 45.59 | 45.67 | 45.27 | 45.61 | 11,714 | -0.01(-0.02%) |
Jul 17, 2006 | 45.76 | 45.82 | 45.62 | 45.62 | 4,310 | +0.08(+0.18%) |
Jul 14, 2006 | 45.31 | 45.60 | 45.31 | 45.54 | 3,315 | -0.34(-0.75%) |
Jul 13, 2006 | 46.10 | 46.20 | 45.74 | 45.89 | 27,076 | -0.28(-0.61%) |
Jul 12, 2006 | 46.50 | 46.52 | 46.17 | 46.17 | 15,803 | -0.28(-0.60%) |
Jul 11, 2006 | 45.84 | 46.48 | 45.84 | 46.45 | 96,589 | +0.48(+1.04%) |
Jul 10, 2006 | 45.71 | 45.97 | 45.71 | 45.97 | 3,868 | +0.60(+1.32%) |
Jul 07, 2006 | 45.22 | 45.66 | 45.22 | 45.37 | 2,099 | +0.08(+0.18%) |
Jul 06, 2006 | 45.38 | 45.59 | 45.29 | 45.29 | 8,620 | +0.05(+0.12%) |
Jul 05, 2006 | 45.20 | 45.28 | 45.03 | 45.23 | 7,846 | -0.08(-0.18%) |