Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 53.80 | 54.02 | 53.15 | 53.16 | 366,539 | -0.71(-1.31%) |
Sep 28, 2006 | 53.12 | 54.04 | 52.98 | 53.86 | 647,532 | +0.72(+1.35%) |
Sep 27, 2006 | 53.66 | 53.69 | 52.90 | 53.15 | 627,605 | -0.62(-1.15%) |
Sep 26, 2006 | 54.03 | 54.17 | 53.61 | 53.76 | 380,830 | -0.53(-0.97%) |
Sep 25, 2006 | 53.66 | 54.45 | 53.66 | 54.29 | 286,327 | +0.48(+0.89%) |
Sep 22, 2006 | 54.65 | 55.00 | 53.63 | 53.81 | 478,755 | -1.05(-1.92%) |
Sep 21, 2006 | 55.72 | 55.72 | 54.76 | 54.87 | 477,849 | -0.87(-1.57%) |
Sep 20, 2006 | 54.90 | 55.81 | 54.48 | 55.74 | 548,198 | +0.93(+1.70%) |
Sep 19, 2006 | 55.29 | 55.42 | 54.59 | 54.81 | 345,202 | -0.08(-0.14%) |
Sep 18, 2006 | 54.97 | 55.50 | 54.58 | 54.89 | 428,434 | -0.71(-1.27%) |
Sep 15, 2006 | 55.64 | 55.74 | 55.01 | 55.59 | 549,305 | +0.01(+0.02%) |
Sep 14, 2006 | 55.94 | 56.00 | 55.15 | 55.58 | 439,806 | -0.76(-1.34%) |
Sep 13, 2006 | 55.34 | 56.42 | 55.08 | 56.34 | 797,489 | +1.11(+2.02%) |
Sep 12, 2006 | 54.40 | 55.54 | 54.40 | 55.23 | 918,159 | +0.63(+1.15%) |
Sep 11, 2006 | 53.61 | 54.70 | 53.01 | 54.60 | 1,370,848 | +0.75(+1.38%) |
Sep 08, 2006 | 52.16 | 54.25 | 51.97 | 53.85 | 3,275,905 | +4.68(+9.52%) |
Sep 07, 2006 | 48.94 | 49.67 | 48.87 | 49.17 | 526,157 | -0.14(-0.28%) |
Sep 06, 2006 | 50.29 | 50.31 | 49.19 | 49.31 | 599,224 | -1.22(-2.42%) |
Sep 05, 2006 | 50.31 | 50.98 | 50.11 | 50.54 | 1,012,159 | +0.33(+0.65%) |
Sep 01, 2006 | 49.65 | 50.33 | 49.58 | 50.21 | 411,526 | +0.55(+1.10%) |
Aug 31, 2006 | 49.26 | 50.12 | 49.26 | 49.66 | 398,342 | +0.61(+1.24%) |
Aug 30, 2006 | 48.79 | 49.21 | 48.64 | 49.05 | 385,761 | +0.26(+0.53%) |
Aug 29, 2006 | 48.24 | 48.91 | 47.66 | 48.80 | 488,215 | +0.67(+1.38%) |
Aug 28, 2006 | 47.48 | 48.32 | 47.43 | 48.13 | 365,432 | +0.72(+1.51%) |
Aug 25, 2006 | 47.20 | 47.48 | 47.20 | 47.42 | 166,261 | +0.34(+0.72%) |
Aug 24, 2006 | 46.63 | 47.38 | 46.43 | 47.08 | 423,100 | +0.49(+1.04%) |
Aug 23, 2006 | 47.26 | 47.44 | 46.41 | 46.59 | 211,248 | -0.60(-1.26%) |
Aug 22, 2006 | 47.49 | 47.59 | 47.11 | 47.19 | 197,460 | -0.31(-0.65%) |
Aug 21, 2006 | 47.49 | 47.78 | 47.33 | 47.49 | 418,168 | -0.21(-0.44%) |
Aug 18, 2006 | 48.12 | 48.12 | 47.24 | 47.70 | 539,945 | -0.46(-0.95%) |
Aug 17, 2006 | 48.14 | 48.60 | 47.63 | 48.16 | 524,849 | -0.23(-0.47%) |
Aug 16, 2006 | 48.84 | 49.28 | 48.25 | 48.39 | 623,176 | -0.24(-0.49%) |
Aug 15, 2006 | 48.89 | 49.14 | 47.77 | 48.63 | 310,682 | +0.03(+0.06%) |
Aug 14, 2006 | 47.99 | 48.97 | 47.98 | 48.60 | 597,211 | +0.79(+1.66%) |
Aug 11, 2006 | 47.70 | 48.09 | 47.26 | 47.80 | 611,401 | +0.11(+0.23%) |
Aug 10, 2006 | 46.75 | 50.38 | 46.74 | 47.69 | 1,662,912 | +2.06(+4.51%) |
Aug 09, 2006 | 45.56 | 46.20 | 45.52 | 45.64 | 477,044 | +0.26(+0.57%) |
Aug 08, 2006 | 44.32 | 45.89 | 44.32 | 45.38 | 1,360,079 | +3.03(+7.16%) |
Aug 07, 2006 | 42.27 | 42.57 | 42.25 | 42.35 | 225,136 | -0.02(-0.05%) |
Aug 04, 2006 | 42.87 | 43.04 | 42.26 | 42.37 | 311,789 | +0.07(+0.16%) |
Aug 03, 2006 | 41.90 | 42.50 | 41.67 | 42.30 | 590,870 | -0.10(-0.23%) |
Aug 02, 2006 | 42.97 | 43.39 | 42.33 | 42.40 | 476,239 | -0.57(-1.32%) |
Aug 01, 2006 | 43.90 | 43.90 | 42.63 | 42.96 | 250,096 | -0.95(-2.17%) |
Jul 31, 2006 | 43.79 | 44.07 | 43.40 | 43.92 | 311,387 | +0.11(+0.25%) |
Jul 28, 2006 | 42.59 | 43.91 | 42.59 | 43.81 | 237,213 | +1.21(+2.85%) |
Jul 27, 2006 | 43.76 | 43.77 | 42.46 | 42.60 | 232,383 | -1.12(-2.57%) |
Jul 26, 2006 | 42.84 | 43.99 | 42.81 | 43.72 | 361,607 | +0.84(+1.97%) |
Jul 25, 2006 | 42.68 | 43.22 | 42.27 | 42.87 | 310,582 | +0.30(+0.70%) |
Jul 24, 2006 | 42.73 | 42.73 | 42.31 | 42.58 | 327,188 | -0.03(-0.07%) |
Jul 21, 2006 | 42.92 | 42.95 | 42.16 | 42.61 | 472,314 | -0.39(-0.90%) |
Jul 20, 2006 | 43.72 | 43.77 | 42.81 | 42.99 | 202,290 | -0.79(-1.82%) |
Jul 19, 2006 | 43.27 | 44.17 | 43.17 | 43.79 | 427,830 | +0.58(+1.33%) |
Jul 18, 2006 | 43.15 | 43.29 | 42.82 | 43.21 | 263,682 | +0.05(+0.12%) |
Jul 17, 2006 | 42.75 | 43.47 | 42.73 | 43.16 | 565,106 | +0.32(+0.74%) |
Jul 14, 2006 | 43.77 | 43.77 | 42.73 | 42.84 | 379,522 | -0.96(-2.20%) |
Jul 13, 2006 | 43.52 | 44.04 | 43.29 | 43.81 | 577,686 | +0.16(+0.36%) |
Jul 12, 2006 | 43.67 | 44.15 | 43.35 | 43.65 | 561,080 | -0.12(-0.27%) |
Jul 11, 2006 | 43.92 | 44.09 | 43.47 | 43.77 | 369,055 | -0.60(-1.34%) |
Jul 10, 2006 | 43.47 | 44.56 | 43.45 | 44.37 | 469,395 | +1.20(+2.79%) |
Jul 07, 2006 | 43.39 | 43.57 | 42.83 | 43.16 | 434,573 | -0.33(-0.75%) |
Jul 06, 2006 | 44.26 | 44.31 | 43.35 | 43.49 | 263,984 | -0.86(-1.95%) |
Jul 05, 2006 | 44.22 | 44.44 | 43.72 | 44.36 | 323,665 | -0.19(-0.42%) |