Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 53.31 | 54.07 | 53.13 | 53.17 | 666,143 | -0.20(-0.38%) |
Sep 28, 2006 | 53.30 | 53.59 | 52.87 | 53.37 | 600,096 | +0.08(+0.15%) |
Sep 27, 2006 | 53.06 | 54.04 | 52.47 | 53.30 | 1,324,134 | +0.24(+0.46%) |
Sep 26, 2006 | 52.29 | 54.12 | 51.61 | 53.05 | 1,480,995 | +1.23(+2.37%) |
Sep 25, 2006 | 51.84 | 52.80 | 50.86 | 51.82 | 854,789 | -0.08(-0.15%) |
Sep 22, 2006 | 51.28 | 52.18 | 49.42 | 51.90 | 550,355 | +0.45(+0.87%) |
Sep 21, 2006 | 52.67 | 53.04 | 51.32 | 51.45 | 656,546 | -1.26(-2.39%) |
Sep 20, 2006 | 52.33 | 53.70 | 52.24 | 52.71 | 353,556 | +0.24(+0.46%) |
Sep 19, 2006 | 52.56 | 53.35 | 51.81 | 52.47 | 1,092,145 | -0.09(-0.17%) |
Sep 18, 2006 | 53.22 | 54.02 | 51.21 | 52.56 | 1,056,438 | -1.32(-2.45%) |
Sep 15, 2006 | 51.99 | 54.88 | 51.98 | 53.88 | 1,305,352 | +2.02(+3.89%) |
Sep 14, 2006 | 52.38 | 52.57 | 51.08 | 51.86 | 1,136,623 | -2.40(-4.43%) |
Sep 13, 2006 | 53.63 | 56.55 | 52.85 | 54.26 | 1,882,642 | -0.05(-0.09%) |
Sep 12, 2006 | 51.55 | 55.81 | 51.54 | 54.31 | 2,263,443 | +2.72(+5.28%) |
Sep 11, 2006 | 48.45 | 53.28 | 46.46 | 51.59 | 2,054,880 | +3.46(+7.19%) |
Sep 08, 2006 | 46.03 | 48.36 | 44.58 | 48.13 | 1,520,417 | +1.70(+3.65%) |
Sep 07, 2006 | 46.16 | 46.98 | 45.17 | 46.44 | 1,375,114 | +0.03(+0.06%) |
Sep 06, 2006 | 47.80 | 47.80 | 45.95 | 46.41 | 1,248,077 | -1.39(-2.90%) |
Sep 05, 2006 | 48.69 | 49.12 | 47.68 | 47.79 | 1,009,070 | -1.46(-2.97%) |
Sep 01, 2006 | 49.38 | 49.82 | 48.64 | 49.25 | 474,195 | -0.13(-0.26%) |
Aug 31, 2006 | 47.92 | 49.91 | 47.85 | 49.38 | 619,085 | +1.32(+2.74%) |
Aug 30, 2006 | 48.31 | 48.32 | 47.10 | 48.06 | 472,647 | +0.22(+0.47%) |
Aug 29, 2006 | 47.57 | 48.25 | 45.57 | 47.84 | 716,297 | +0.45(+0.94%) |
Aug 28, 2006 | 46.02 | 47.95 | 46.02 | 47.39 | 452,110 | +1.22(+2.64%) |
Aug 25, 2006 | 45.79 | 46.51 | 45.59 | 46.17 | 278,118 | +0.24(+0.53%) |
Aug 24, 2006 | 45.66 | 46.37 | 45.47 | 45.93 | 446,744 | +0.27(+0.59%) |
Aug 23, 2006 | 45.64 | 46.06 | 45.17 | 45.66 | 700,714 | -0.71(-1.53%) |
Aug 22, 2006 | 45.75 | 46.58 | 44.97 | 46.37 | 528,683 | +0.62(+1.36%) |
Aug 21, 2006 | 46.28 | 46.38 | 44.91 | 45.75 | 757,473 | -0.78(-1.67%) |
Aug 18, 2006 | 46.51 | 47.26 | 44.87 | 46.52 | 648,909 | -0.02(-0.04%) |
Aug 17, 2006 | 45.92 | 47.63 | 45.36 | 46.54 | 844,882 | +0.63(+1.37%) |
Aug 16, 2006 | 43.59 | 46.16 | 43.18 | 45.91 | 686,060 | +2.46(+5.66%) |
Aug 15, 2006 | 42.77 | 43.81 | 42.00 | 43.45 | 852,312 | +1.16(+2.75%) |
Aug 14, 2006 | 43.64 | 43.98 | 41.76 | 42.29 | 943,024 | -1.36(-3.11%) |
Aug 11, 2006 | 43.99 | 43.99 | 43.17 | 43.64 | 573,987 | +0.04(+0.09%) |
Aug 10, 2006 | 44.08 | 44.57 | 43.41 | 43.61 | 600,200 | -0.28(-0.64%) |
Aug 09, 2006 | 46.21 | 46.21 | 43.70 | 43.89 | 1,006,490 | -2.38(-5.15%) |
Aug 08, 2006 | 48.58 | 48.72 | 46.03 | 46.27 | 940,960 | -1.70(-3.54%) |
Aug 07, 2006 | 47.20 | 48.33 | 46.80 | 47.97 | 437,353 | +0.52(+1.10%) |
Aug 04, 2006 | 50.97 | 51.75 | 46.03 | 47.44 | 1,614,533 | -3.04(-6.03%) |
Aug 03, 2006 | 46.51 | 51.36 | 46.23 | 50.49 | 1,798,226 | +3.40(+7.22%) |
Aug 02, 2006 | 45.35 | 47.58 | 44.36 | 47.08 | 1,224,961 | +1.62(+3.56%) |
Aug 01, 2006 | 41.67 | 46.48 | 41.09 | 45.47 | 2,453,018 | +1.96(+4.50%) |
Jul 31, 2006 | 44.48 | 44.72 | 43.51 | 43.51 | 664,595 | -1.20(-2.69%) |
Jul 28, 2006 | 44.51 | 45.59 | 44.22 | 44.71 | 501,129 | +0.45(+1.01%) |
Jul 27, 2006 | 46.90 | 47.27 | 44.16 | 44.26 | 779,042 | -2.49(-5.33%) |
Jul 26, 2006 | 47.58 | 47.74 | 46.33 | 46.75 | 802,261 | -0.82(-1.73%) |
Jul 25, 2006 | 45.31 | 47.72 | 45.30 | 47.58 | 935,800 | +2.27(+5.00%) |
Jul 24, 2006 | 43.27 | 45.41 | 43.18 | 45.31 | 953,653 | +1.99(+4.58%) |
Jul 21, 2006 | 44.18 | 44.57 | 42.95 | 43.32 | 1,613,089 | -0.86(-1.95%) |
Jul 20, 2006 | 44.75 | 45.30 | 44.16 | 44.19 | 972,538 | -0.58(-1.30%) |
Jul 19, 2006 | 42.33 | 44.96 | 42.30 | 44.77 | 1,006,078 | +2.52(+5.96%) |
Jul 18, 2006 | 43.66 | 43.93 | 41.96 | 42.25 | 1,577,898 | -1.41(-3.24%) |
Jul 17, 2006 | 45.06 | 45.16 | 43.61 | 43.66 | 702,985 | -1.49(-3.30%) |
Jul 14, 2006 | 44.57 | 45.34 | 43.50 | 45.16 | 958,400 | +0.09(+0.19%) |
Jul 13, 2006 | 47.08 | 47.08 | 44.83 | 45.07 | 1,124,446 | -2.02(-4.28%) |
Jul 12, 2006 | 46.75 | 48.10 | 46.71 | 47.08 | 860,671 | +0.62(+1.33%) |
Jul 11, 2006 | 47.04 | 47.08 | 46.19 | 46.46 | 1,175,529 | -0.67(-1.42%) |
Jul 10, 2006 | 46.85 | 47.42 | 46.78 | 47.13 | 715,162 | -0.01(-0.02%) |
Jul 07, 2006 | 45.37 | 47.72 | 45.31 | 47.14 | 1,268,304 | +1.58(+3.47%) |
Jul 06, 2006 | 44.53 | 45.80 | 44.50 | 45.56 | 800,920 | +1.01(+2.26%) |
Jul 05, 2006 | 45.30 | 45.30 | 44.55 | 44.56 | 725,895 | -0.84(-1.86%) |