Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 44.90 | 45.58 | 44.75 | 44.95 | 215,164 | +0.05(+0.11%) |
Sep 28, 2006 | 44.99 | 45.89 | 44.57 | 44.90 | 465,136 | +0.43(+0.97%) |
Sep 27, 2006 | 44.42 | 44.80 | 43.85 | 44.47 | 555,547 | +0.32(+0.72%) |
Sep 26, 2006 | 44.72 | 45.00 | 43.55 | 44.15 | 516,443 | -0.34(-0.76%) |
Sep 25, 2006 | 45.00 | 45.42 | 43.37 | 44.49 | 719,209 | -0.76(-1.68%) |
Sep 22, 2006 | 46.50 | 46.64 | 45.14 | 45.25 | 429,739 | -1.31(-2.81%) |
Sep 21, 2006 | 47.45 | 48.00 | 46.37 | 46.56 | 298,227 | -0.89(-1.88%) |
Sep 20, 2006 | 48.37 | 48.75 | 47.20 | 47.45 | 431,195 | -0.92(-1.90%) |
Sep 19, 2006 | 49.70 | 49.74 | 47.02 | 48.37 | 654,256 | -1.21(-2.44%) |
Sep 18, 2006 | 49.51 | 49.82 | 48.78 | 49.58 | 451,253 | +0.23(+0.47%) |
Sep 15, 2006 | 48.50 | 49.55 | 47.70 | 49.35 | 377,665 | +0.58(+1.19%) |
Sep 14, 2006 | 48.33 | 49.49 | 47.02 | 48.77 | 507,439 | +0.00(+0.00%) |
Sep 13, 2006 | 51.08 | 51.34 | 45.80 | 48.77 | 1,465,401 | -2.38(-4.65%) |
Sep 12, 2006 | 51.20 | 51.81 | 50.70 | 51.15 | 299,884 | -0.48(-0.94%) |
Sep 11, 2006 | 51.50 | 52.25 | 50.87 | 51.63 | 154,741 | +0.00(+0.01%) |
Sep 08, 2006 | 52.52 | 52.54 | 51.26 | 51.63 | 133,206 | -0.41(-0.79%) |
Sep 07, 2006 | 52.34 | 52.34 | 51.58 | 52.04 | 173,900 | -0.09(-0.17%) |
Sep 06, 2006 | 52.53 | 52.82 | 52.05 | 52.13 | 146,657 | -0.57(-1.08%) |
Sep 05, 2006 | 51.48 | 52.90 | 51.48 | 52.70 | 263,785 | +1.01(+1.95%) |
Sep 01, 2006 | 51.96 | 52.30 | 51.43 | 51.69 | 125,753 | +0.06(+0.12%) |
Aug 31, 2006 | 51.66 | 52.10 | 51.01 | 51.63 | 211,643 | -0.31(-0.60%) |
Aug 30, 2006 | 52.00 | 52.15 | 51.35 | 51.94 | 114,814 | -0.05(-0.10%) |
Aug 29, 2006 | 51.70 | 52.15 | 50.88 | 51.99 | 170,178 | +0.55(+1.07%) |
Aug 28, 2006 | 50.13 | 51.90 | 50.10 | 51.44 | 263,818 | +0.92(+1.82%) |
Aug 25, 2006 | 50.93 | 51.40 | 50.12 | 50.52 | 220,473 | -0.21(-0.41%) |
Aug 24, 2006 | 50.52 | 51.00 | 50.05 | 50.73 | 253,990 | +0.26(+0.52%) |
Aug 23, 2006 | 49.30 | 50.59 | 49.03 | 50.47 | 344,144 | +1.28(+2.60%) |
Aug 22, 2006 | 49.10 | 49.94 | 49.00 | 49.19 | 239,762 | +0.04(+0.08%) |
Aug 21, 2006 | 48.80 | 49.43 | 48.66 | 49.15 | 245,404 | -0.32(-0.65%) |
Aug 18, 2006 | 49.34 | 49.84 | 48.54 | 49.47 | 361,905 | +0.36(+0.73%) |
Aug 17, 2006 | 48.91 | 49.86 | 48.49 | 49.11 | 463,426 | +0.31(+0.64%) |
Aug 16, 2006 | 48.72 | 49.50 | 47.56 | 48.80 | 484,622 | +0.79(+1.65%) |
Aug 15, 2006 | 45.11 | 48.47 | 45.00 | 48.01 | 853,566 | +3.19(+7.12%) |
Aug 14, 2006 | 43.70 | 46.10 | 43.50 | 44.82 | 735,835 | +0.97(+2.21%) |
Aug 11, 2006 | 44.49 | 45.00 | 43.75 | 43.85 | 281,789 | -0.86(-1.92%) |
Aug 10, 2006 | 42.80 | 45.80 | 42.40 | 44.71 | 1,563,739 | -0.04(-0.09%) |
Aug 09, 2006 | 45.67 | 47.50 | 44.47 | 44.75 | 763,001 | -0.92(-2.01%) |
Aug 08, 2006 | 45.28 | 46.39 | 45.28 | 45.67 | 489,449 | +0.17(+0.37%) |
Aug 07, 2006 | 46.25 | 46.72 | 45.30 | 45.50 | 370,739 | -0.99(-2.13%) |
Aug 04, 2006 | 48.46 | 49.25 | 46.28 | 46.49 | 387,551 | -1.81(-3.75%) |
Aug 03, 2006 | 48.50 | 49.00 | 45.90 | 48.30 | 533,957 | -0.95(-1.93%) |
Aug 02, 2006 | 48.67 | 49.73 | 48.67 | 49.25 | 251,547 | +0.26(+0.53%) |
Aug 01, 2006 | 50.45 | 50.50 | 48.67 | 48.99 | 293,838 | -1.62(-3.21%) |
Jul 31, 2006 | 50.15 | 51.00 | 49.80 | 50.62 | 204,345 | +0.73(+1.45%) |
Jul 28, 2006 | 48.55 | 50.10 | 48.00 | 49.89 | 350,352 | +1.86(+3.87%) |
Jul 27, 2006 | 48.00 | 48.69 | 48.00 | 48.03 | 263,642 | -0.30(-0.62%) |
Jul 26, 2006 | 48.60 | 48.71 | 47.46 | 48.33 | 119,992 | -0.09(-0.19%) |
Jul 25, 2006 | 48.12 | 48.86 | 47.10 | 48.42 | 262,837 | +0.17(+0.35%) |
Jul 24, 2006 | 47.95 | 49.00 | 47.95 | 48.25 | 306,284 | +0.35(+0.74%) |
Jul 21, 2006 | 48.97 | 49.00 | 47.64 | 47.90 | 443,041 | -0.76(-1.56%) |
Jul 20, 2006 | 50.00 | 50.47 | 48.43 | 48.66 | 463,898 | -1.25(-2.50%) |
Jul 19, 2006 | 50.62 | 51.22 | 49.38 | 49.91 | 421,552 | -0.11(-0.22%) |
Jul 18, 2006 | 50.40 | 50.78 | 49.34 | 50.02 | 234,497 | +0.20(+0.40%) |
Jul 17, 2006 | 49.52 | 50.90 | 49.52 | 49.82 | 232,572 | +0.32(+0.65%) |
Jul 14, 2006 | 51.11 | 51.25 | 49.50 | 49.50 | 452,361 | -1.72(-3.36%) |
Jul 13, 2006 | 53.84 | 53.84 | 50.79 | 51.22 | 462,907 | -2.63(-4.88%) |
Jul 12, 2006 | 53.00 | 54.43 | 53.00 | 53.85 | 313,413 | +1.35(+2.57%) |
Jul 11, 2006 | 52.91 | 52.93 | 51.20 | 52.50 | 218,550 | -0.60(-1.13%) |
Jul 10, 2006 | 53.50 | 54.94 | 52.76 | 53.10 | 247,661 | -0.62(-1.15%) |
Jul 07, 2006 | 54.85 | 54.85 | 51.73 | 53.72 | 417,747 | -1.12(-2.04%) |
Jul 06, 2006 | 56.34 | 56.50 | 54.44 | 54.84 | 279,519 | -1.08(-1.93%) |
Jul 05, 2006 | 52.88 | 56.30 | 52.00 | 55.92 | 623,600 | +3.14(+5.95%) |