Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 45.73 | 46.13 | 45.73 | 46.02 | 519,729 | +0.09(+0.19%) |
Sep 28, 2006 | 46.01 | 46.26 | 45.77 | 45.94 | 653,304 | -0.21(-0.45%) |
Sep 27, 2006 | 46.06 | 46.35 | 45.99 | 46.15 | 275,825 | -0.17(-0.37%) |
Sep 26, 2006 | 46.54 | 46.73 | 46.29 | 46.32 | 229,335 | -0.18(-0.39%) |
Sep 25, 2006 | 46.61 | 46.72 | 46.23 | 46.50 | 296,286 | -0.29(-0.63%) |
Sep 22, 2006 | 47.09 | 47.16 | 46.45 | 46.79 | 431,498 | -0.26(-0.55%) |
Sep 21, 2006 | 47.84 | 47.91 | 46.94 | 47.05 | 191,686 | -0.79(-1.65%) |
Sep 20, 2006 | 48.38 | 48.38 | 47.56 | 47.84 | 347,195 | -0.42(-0.87%) |
Sep 19, 2006 | 47.53 | 48.28 | 47.53 | 48.26 | 244,723 | +0.62(+1.30%) |
Sep 18, 2006 | 47.97 | 48.27 | 47.58 | 47.64 | 224,588 | -0.63(-1.30%) |
Sep 15, 2006 | 47.83 | 48.33 | 47.83 | 48.27 | 222,460 | +0.45(+0.93%) |
Sep 14, 2006 | 48.53 | 48.53 | 47.62 | 47.83 | 865,943 | -0.70(-1.45%) |
Sep 13, 2006 | 47.86 | 48.75 | 47.75 | 48.53 | 637,262 | +0.73(+1.52%) |
Sep 12, 2006 | 47.59 | 47.82 | 47.22 | 47.80 | 431,825 | +0.16(+0.35%) |
Sep 11, 2006 | 47.19 | 47.69 | 46.99 | 47.64 | 316,585 | +0.29(+0.62%) |
Sep 08, 2006 | 47.25 | 47.37 | 46.94 | 47.34 | 538,063 | +0.13(+0.28%) |
Sep 07, 2006 | 47.85 | 47.94 | 47.12 | 47.21 | 287,283 | -0.79(-1.65%) |
Sep 06, 2006 | 48.19 | 48.42 | 47.86 | 48.00 | 183,337 | -0.19(-0.39%) |
Sep 05, 2006 | 47.75 | 48.19 | 47.71 | 48.19 | 257,163 | +0.45(+0.93%) |
Sep 01, 2006 | 48.27 | 48.42 | 47.75 | 47.75 | 94,124 | -0.56(-1.15%) |
Aug 31, 2006 | 48.51 | 48.56 | 48.20 | 48.30 | 128,991 | -0.12(-0.25%) |
Aug 30, 2006 | 47.85 | 48.43 | 47.85 | 48.43 | 102,636 | +0.54(+1.14%) |
Aug 29, 2006 | 48.01 | 48.19 | 47.76 | 47.88 | 261,420 | -0.13(-0.27%) |
Aug 28, 2006 | 47.65 | 48.08 | 47.58 | 48.01 | 185,302 | +0.26(+0.55%) |
Aug 25, 2006 | 47.65 | 47.78 | 47.62 | 47.75 | 109,838 | +0.10(+0.21%) |
Aug 24, 2006 | 47.47 | 47.76 | 47.39 | 47.65 | 217,549 | +0.03(+0.06%) |
Aug 23, 2006 | 47.59 | 47.98 | 47.29 | 47.62 | 390,083 | -0.18(-0.38%) |
Aug 22, 2006 | 46.97 | 47.80 | 46.85 | 47.80 | 218,368 | +0.77(+1.64%) |
Aug 21, 2006 | 46.67 | 47.04 | 46.53 | 47.03 | 100,999 | +0.40(+0.85%) |
Aug 18, 2006 | 46.83 | 46.83 | 46.51 | 46.64 | 149,780 | -0.18(-0.38%) |
Aug 17, 2006 | 46.75 | 46.85 | 46.51 | 46.81 | 107,874 | +0.03(+0.07%) |
Aug 16, 2006 | 46.51 | 46.96 | 46.51 | 46.78 | 212,802 | +0.28(+0.60%) |
Aug 15, 2006 | 46.62 | 46.88 | 46.50 | 46.50 | 203,144 | +0.12(+0.25%) |
Aug 14, 2006 | 45.94 | 46.73 | 45.94 | 46.39 | 212,311 | +0.51(+1.12%) |
Aug 11, 2006 | 46.05 | 46.07 | 45.74 | 45.87 | 162,712 | -0.13(-0.28%) |
Aug 10, 2006 | 45.88 | 46.18 | 45.52 | 46.00 | 400,560 | -0.03(-0.07%) |
Aug 09, 2006 | 46.18 | 46.18 | 45.69 | 46.03 | 554,433 | -0.01(-0.01%) |
Aug 08, 2006 | 46.19 | 46.42 | 45.95 | 46.04 | 609,107 | -0.24(-0.53%) |
Aug 07, 2006 | 46.32 | 46.40 | 46.06 | 46.28 | 288,593 | -0.04(-0.08%) |
Aug 04, 2006 | 45.21 | 46.39 | 45.21 | 46.32 | 256,018 | +1.25(+2.78%) |
Aug 03, 2006 | 44.17 | 45.10 | 44.17 | 45.07 | 336,883 | +0.68(+1.53%) |
Aug 02, 2006 | 44.81 | 44.84 | 44.39 | 44.39 | 184,319 | -0.33(-0.74%) |
Aug 01, 2006 | 45.14 | 45.15 | 44.12 | 44.72 | 330,335 | -0.42(-0.93%) |
Jul 31, 2006 | 44.82 | 45.19 | 44.60 | 45.14 | 246,032 | +0.32(+0.71%) |
Jul 28, 2006 | 44.36 | 44.90 | 44.35 | 44.82 | 188,739 | +0.47(+1.06%) |
Jul 27, 2006 | 45.00 | 45.24 | 44.26 | 44.35 | 336,555 | -0.49(-1.10%) |
Jul 26, 2006 | 44.87 | 45.17 | 44.32 | 44.85 | 861,523 | -0.05(-0.12%) |
Jul 25, 2006 | 44.29 | 44.90 | 44.01 | 44.90 | 513,018 | +0.89(+2.01%) |
Jul 24, 2006 | 43.21 | 44.01 | 43.28 | 44.01 | 239,976 | +0.81(+1.88%) |
Jul 21, 2006 | 44.20 | 44.20 | 43.17 | 43.20 | 220,660 | -0.92(-2.09%) |
Jul 20, 2006 | 44.69 | 44.82 | 44.08 | 44.12 | 305,617 | -0.51(-1.14%) |
Jul 19, 2006 | 43.98 | 45.04 | 43.98 | 44.63 | 428,060 | +0.77(+1.75%) |
Jul 18, 2006 | 43.28 | 43.93 | 42.92 | 43.86 | 1,142,750 | +0.64(+1.48%) |
Jul 17, 2006 | 43.34 | 43.52 | 43.07 | 43.22 | 312,001 | -0.21(-0.48%) |
Jul 14, 2006 | 44.69 | 44.71 | 43.22 | 43.43 | 464,728 | -1.26(-2.82%) |
Jul 13, 2006 | 44.91 | 44.95 | 44.54 | 44.69 | 444,266 | -0.23(-0.50%) |
Jul 12, 2006 | 44.34 | 44.91 | 44.28 | 44.91 | 328,207 | +0.57(+1.30%) |
Jul 11, 2006 | 44.41 | 44.50 | 43.83 | 44.34 | 429,206 | +0.02(+0.06%) |
Jul 10, 2006 | 44.04 | 44.32 | 43.72 | 44.31 | 214,767 | +0.27(+0.62%) |
Jul 07, 2006 | 43.92 | 44.52 | 43.81 | 44.04 | 295,304 | +0.05(+0.13%) |
Jul 06, 2006 | 43.52 | 43.98 | 43.34 | 43.98 | 414,801 | +0.46(+1.07%) |
Jul 05, 2006 | 43.13 | 43.81 | 42.66 | 43.52 | 447,704 | +0.24(+0.55%) |