Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 48.94 | 48.94 | 47.41 | 47.42 | 26,413 | -1.34(-2.74%) |
Sep 28, 2006 | 49.09 | 49.10 | 48.66 | 48.76 | 24,442 | -0.11(-0.22%) |
Sep 27, 2006 | 48.17 | 48.96 | 48.17 | 48.86 | 11,630 | +0.33(+0.69%) |
Sep 26, 2006 | 48.10 | 48.82 | 47.62 | 48.53 | 32,890 | +0.35(+0.73%) |
Sep 25, 2006 | 47.99 | 48.81 | 47.75 | 48.18 | 62,116 | +0.11(+0.23%) |
Sep 22, 2006 | 49.21 | 49.33 | 47.60 | 48.07 | 19,671 | -1.18(-2.40%) |
Sep 21, 2006 | 50.43 | 50.43 | 49.25 | 49.25 | 14,595 | -1.01(-2.01%) |
Sep 20, 2006 | 49.41 | 50.46 | 49.14 | 50.26 | 27,720 | +1.40(+2.86%) |
Sep 19, 2006 | 49.07 | 49.44 | 47.92 | 48.86 | 25,424 | -0.60(-1.21%) |
Sep 18, 2006 | 48.84 | 49.50 | 48.84 | 49.46 | 30,588 | +0.25(+0.51%) |
Sep 15, 2006 | 48.89 | 49.21 | 48.72 | 49.21 | 90,084 | +0.53(+1.09%) |
Sep 14, 2006 | 48.22 | 48.69 | 48.18 | 48.69 | 17,895 | +0.10(+0.21%) |
Sep 13, 2006 | 47.92 | 48.78 | 47.79 | 48.59 | 67,442 | +0.77(+1.61%) |
Sep 12, 2006 | 46.49 | 47.82 | 46.32 | 47.82 | 44,922 | +1.48(+3.20%) |
Sep 11, 2006 | 46.07 | 46.37 | 46.07 | 46.33 | 75,915 | +0.19(+0.42%) |
Sep 08, 2006 | 46.28 | 46.28 | 45.87 | 46.14 | 90,355 | +0.02(+0.05%) |
Sep 07, 2006 | 45.86 | 46.20 | 45.86 | 46.11 | 25,985 | +0.17(+0.37%) |
Sep 06, 2006 | 45.69 | 46.04 | 45.69 | 45.94 | 13,374 | -0.07(-0.15%) |
Sep 05, 2006 | 45.73 | 46.18 | 45.66 | 46.01 | 20,716 | +0.30(+0.65%) |
Sep 01, 2006 | 45.48 | 45.89 | 45.48 | 45.72 | 36,523 | +0.40(+0.87%) |
Aug 31, 2006 | 45.63 | 45.69 | 45.31 | 45.32 | 29,381 | -0.06(-0.14%) |
Aug 30, 2006 | 45.16 | 45.58 | 45.07 | 45.38 | 8,054 | +0.47(+1.04%) |
Aug 29, 2006 | 44.78 | 45.09 | 44.67 | 44.92 | 25,969 | +0.30(+0.68%) |
Aug 28, 2006 | 44.69 | 44.69 | 44.29 | 44.61 | 11,406 | +0.13(+0.28%) |
Aug 25, 2006 | 44.39 | 44.62 | 44.28 | 44.49 | 8,427 | -0.06(-0.14%) |
Aug 24, 2006 | 45.02 | 45.16 | 44.39 | 44.55 | 9,969 | -0.16(-0.36%) |
Aug 23, 2006 | 45.39 | 45.69 | 44.64 | 44.71 | 21,318 | -0.63(-1.39%) |
Aug 22, 2006 | 44.99 | 45.38 | 44.83 | 45.34 | 1,672 | +0.23(+0.50%) |
Aug 21, 2006 | 45.19 | 45.42 | 44.83 | 45.12 | 4,375 | -0.47(-1.04%) |
Aug 18, 2006 | 45.84 | 45.84 | 45.37 | 45.59 | 12,317 | -0.14(-0.31%) |
Aug 17, 2006 | 45.36 | 45.73 | 45.28 | 45.73 | 21,493 | +0.45(+1.00%) |
Aug 16, 2006 | 45.09 | 45.30 | 44.90 | 45.28 | 9,340 | +0.37(+0.83%) |
Aug 15, 2006 | 44.84 | 45.22 | 44.72 | 44.91 | 25,209 | +0.43(+0.96%) |
Aug 14, 2006 | 44.49 | 44.71 | 44.16 | 44.48 | 18,664 | +0.32(+0.72%) |
Aug 11, 2006 | 44.27 | 44.31 | 44.02 | 44.16 | 46,027 | -0.16(-0.35%) |
Aug 10, 2006 | 44.90 | 44.90 | 44.27 | 44.32 | 37,228 | -0.37(-0.82%) |
Aug 09, 2006 | 45.84 | 45.84 | 44.58 | 44.68 | 39,066 | -0.87(-1.91%) |
Aug 08, 2006 | 45.24 | 45.86 | 45.15 | 45.55 | 44,692 | +0.32(+0.70%) |
Aug 07, 2006 | 45.14 | 45.23 | 44.93 | 45.23 | 12,328 | -0.32(-0.70%) |
Aug 04, 2006 | 45.42 | 45.72 | 45.00 | 45.55 | 17,976 | +0.19(+0.43%) |
Aug 03, 2006 | 44.70 | 45.36 | 44.31 | 45.36 | 69,041 | +0.54(+1.20%) |
Aug 02, 2006 | 44.27 | 44.82 | 44.07 | 44.82 | 151,732 | +0.89(+2.04%) |
Aug 01, 2006 | 44.31 | 44.32 | 43.69 | 43.93 | 20,952 | -0.75(-1.67%) |
Jul 31, 2006 | 44.56 | 44.78 | 44.28 | 44.67 | 33,424 | -0.43(-0.95%) |
Jul 28, 2006 | 45.09 | 45.36 | 44.66 | 45.10 | 26,844 | -0.01(-0.02%) |
Jul 27, 2006 | 46.06 | 46.06 | 44.99 | 45.11 | 24,288 | -0.83(-1.81%) |
Jul 26, 2006 | 46.54 | 46.64 | 45.63 | 45.94 | 23,880 | -0.81(-1.73%) |
Jul 25, 2006 | 46.37 | 47.01 | 46.10 | 46.75 | 17,758 | +0.07(+0.15%) |
Jul 24, 2006 | 44.31 | 46.68 | 44.57 | 46.68 | 25,977 | +2.37(+5.35%) |
Jul 21, 2006 | 45.68 | 45.68 | 43.86 | 44.31 | 48,561 | -1.44(-3.14%) |
Jul 20, 2006 | 47.14 | 47.15 | 45.65 | 45.75 | 15,299 | -1.67(-3.52%) |
Jul 19, 2006 | 45.51 | 47.42 | 45.47 | 47.42 | 30,267 | +2.02(+4.45%) |
Jul 18, 2006 | 45.08 | 45.47 | 44.67 | 45.40 | 15,915 | +0.34(+0.76%) |
Jul 17, 2006 | 44.71 | 45.07 | 44.58 | 45.06 | 31,334 | +0.26(+0.59%) |
Jul 14, 2006 | 45.24 | 45.24 | 44.58 | 44.79 | 27,444 | +0.21(+0.47%) |
Jul 13, 2006 | 44.66 | 44.91 | 44.47 | 44.58 | 42,915 | -0.34(-0.76%) |
Jul 12, 2006 | 45.65 | 45.86 | 44.66 | 44.92 | 25,832 | -0.49(-1.08%) |
Jul 11, 2006 | 44.08 | 45.46 | 43.53 | 45.41 | 32,427 | +1.10(+2.47%) |
Jul 10, 2006 | 44.35 | 44.64 | 44.12 | 44.32 | 10,050 | -0.16(-0.37%) |
Jul 07, 2006 | 45.42 | 45.60 | 44.48 | 44.48 | 13,377 | -1.17(-2.57%) |
Jul 06, 2006 | 44.71 | 45.76 | 44.56 | 45.65 | 12,586 | +0.77(+1.71%) |
Jul 05, 2006 | 44.35 | 45.16 | 44.34 | 44.88 | 32,438 | +0.10(+0.23%) |