Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 45.55 | 47.25 | 45.55 | 46.42 | 302,100 | +1.18(+2.61%) |
Sep 28, 2006 | 45.73 | 45.76 | 45.10 | 45.24 | 249,400 | -0.50(-1.09%) |
Sep 27, 2006 | 46.56 | 46.61 | 45.40 | 45.74 | 311,300 | -1.22(-2.60%) |
Sep 26, 2006 | 47.22 | 47.25 | 46.50 | 46.96 | 305,000 | -0.21(-0.45%) |
Sep 25, 2006 | 47.45 | 47.50 | 46.75 | 47.17 | 114,300 | -0.24(-0.51%) |
Sep 22, 2006 | 47.70 | 47.70 | 46.62 | 47.41 | 80,800 | -0.24(-0.50%) |
Sep 21, 2006 | 47.50 | 47.81 | 47.14 | 47.65 | 70,400 | +0.10(+0.21%) |
Sep 20, 2006 | 47.11 | 47.89 | 47.11 | 47.55 | 71,000 | +0.55(+1.17%) |
Sep 19, 2006 | 47.25 | 47.38 | 46.31 | 47.00 | 259,800 | -0.15(-0.32%) |
Sep 18, 2006 | 47.25 | 48.09 | 46.51 | 47.15 | 165,900 | -0.47(-0.99%) |
Sep 15, 2006 | 46.58 | 47.79 | 46.50 | 47.62 | 242,400 | +0.89(+1.90%) |
Sep 14, 2006 | 47.09 | 47.09 | 46.50 | 46.73 | 102,400 | -0.36(-0.76%) |
Sep 13, 2006 | 47.52 | 47.75 | 47.00 | 47.09 | 121,500 | -0.43(-0.90%) |
Sep 12, 2006 | 47.80 | 47.83 | 47.14 | 47.52 | 93,100 | -0.08(-0.17%) |
Sep 11, 2006 | 47.54 | 47.96 | 47.18 | 47.60 | 144,500 | +0.10(+0.21%) |
Sep 08, 2006 | 47.75 | 47.92 | 47.32 | 47.50 | 117,800 | +0.00(+0.00%) |
Sep 07, 2006 | 46.90 | 47.53 | 46.60 | 47.50 | 54,800 | +0.47(+1.00%) |
Sep 06, 2006 | 47.64 | 47.64 | 46.63 | 47.03 | 247,200 | -0.51(-1.07%) |
Sep 05, 2006 | 48.40 | 48.64 | 47.54 | 47.54 | 121,600 | -0.76(-1.57%) |
Sep 01, 2006 | 47.78 | 48.54 | 47.27 | 48.30 | 139,500 | +0.47(+0.98%) |
Aug 31, 2006 | 48.00 | 48.01 | 47.39 | 47.83 | 162,000 | -0.28(-0.58%) |
Aug 30, 2006 | 47.27 | 48.50 | 47.27 | 48.11 | 123,000 | +0.61(+1.28%) |
Aug 29, 2006 | 47.10 | 47.75 | 46.77 | 47.50 | 204,900 | +0.67(+1.43%) |
Aug 28, 2006 | 46.98 | 47.15 | 46.24 | 46.83 | 140,200 | +0.09(+0.19%) |
Aug 25, 2006 | 46.64 | 46.79 | 46.11 | 46.74 | 255,700 | +0.10(+0.21%) |
Aug 24, 2006 | 47.43 | 47.61 | 46.50 | 46.64 | 186,800 | -0.75(-1.58%) |
Aug 23, 2006 | 46.51 | 47.46 | 46.13 | 47.39 | 204,700 | +0.89(+1.91%) |
Aug 22, 2006 | 46.51 | 46.98 | 46.20 | 46.50 | 126,100 | -0.16(-0.34%) |
Aug 21, 2006 | 46.94 | 46.97 | 46.17 | 46.66 | 205,300 | -0.18(-0.38%) |
Aug 18, 2006 | 45.49 | 47.10 | 45.05 | 46.84 | 185,000 | +1.45(+3.19%) |
Aug 17, 2006 | 44.95 | 45.39 | 44.50 | 45.39 | 248,200 | +0.19(+0.42%) |
Aug 16, 2006 | 45.25 | 45.34 | 44.61 | 45.20 | 285,500 | +0.37(+0.83%) |
Aug 15, 2006 | 45.00 | 45.48 | 44.44 | 44.83 | 291,900 | +0.03(+0.07%) |
Aug 14, 2006 | 45.50 | 46.17 | 44.53 | 44.80 | 465,600 | -0.55(-1.21%) |
Aug 11, 2006 | 46.51 | 46.51 | 45.25 | 45.35 | 161,200 | -1.10(-2.37%) |
Aug 10, 2006 | 45.90 | 46.45 | 45.50 | 46.45 | 204,600 | +0.32(+0.69%) |
Aug 09, 2006 | 46.82 | 47.20 | 45.50 | 46.13 | 162,500 | -0.44(-0.94%) |
Aug 08, 2006 | 47.16 | 47.94 | 45.80 | 46.57 | 310,400 | -0.39(-0.83%) |
Aug 07, 2006 | 47.39 | 48.23 | 46.88 | 46.96 | 147,800 | -0.53(-1.12%) |
Aug 04, 2006 | 48.00 | 48.40 | 47.20 | 47.49 | 221,400 | -0.51(-1.06%) |
Aug 03, 2006 | 48.35 | 49.24 | 48.00 | 48.00 | 279,100 | -0.45(-0.93%) |
Aug 02, 2006 | 48.10 | 49.13 | 48.09 | 48.45 | 295,400 | +0.31(+0.64%) |
Aug 01, 2006 | 47.15 | 48.68 | 46.30 | 48.14 | 543,600 | +1.64(+3.53%) |
Jul 31, 2006 | 45.30 | 46.55 | 45.00 | 46.50 | 205,000 | +1.00(+2.20%) |
Jul 28, 2006 | 45.10 | 45.50 | 44.74 | 45.50 | 134,300 | +0.44(+0.98%) |
Jul 27, 2006 | 44.76 | 45.30 | 44.50 | 45.06 | 446,900 | +0.11(+0.24%) |
Jul 26, 2006 | 44.95 | 45.10 | 44.00 | 44.95 | 601,300 | +0.15(+0.33%) |
Jul 25, 2006 | 44.20 | 45.01 | 43.29 | 44.80 | 435,700 | +1.40(+3.23%) |
Jul 24, 2006 | 43.60 | 43.60 | 42.92 | 43.40 | 336,800 | +0.20(+0.46%) |
Jul 21, 2006 | 42.35 | 43.42 | 42.35 | 43.20 | 277,200 | +0.15(+0.35%) |
Jul 20, 2006 | 41.35 | 44.06 | 41.35 | 43.05 | 4,813,900 | +3.25(+8.17%) |
Jul 19, 2006 | 40.48 | 40.89 | 39.80 | 39.80 | 913,400 | -0.78(-1.92%) |
Jul 18, 2006 | 41.65 | 41.65 | 39.88 | 40.58 | 253,300 | -1.07(-2.57%) |
Jul 17, 2006 | 42.41 | 42.80 | 41.45 | 41.65 | 242,000 | -0.76(-1.79%) |
Jul 14, 2006 | 43.00 | 43.17 | 42.30 | 42.41 | 293,700 | -0.80(-1.85%) |
Jul 13, 2006 | 44.41 | 44.41 | 42.60 | 43.21 | 501,900 | -1.10(-2.48%) |
Jul 12, 2006 | 45.30 | 46.87 | 43.85 | 44.31 | 281,800 | -0.99(-2.19%) |
Jul 11, 2006 | 45.25 | 45.99 | 44.86 | 45.30 | 277,600 | +0.80(+1.80%) |
Jul 10, 2006 | 45.70 | 45.75 | 43.20 | 44.50 | 143,700 | -1.08(-2.37%) |
Jul 07, 2006 | 45.63 | 47.50 | 44.99 | 45.58 | 185,900 | -0.04(-0.09%) |
Jul 06, 2006 | 44.73 | 46.00 | 44.47 | 45.62 | 229,400 | +0.89(+1.99%) |
Jul 05, 2006 | 45.46 | 45.50 | 44.58 | 44.73 | 157,200 | -0.72(-1.58%) |