Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 47.67 | 48.16 | 47.31 | 47.68 | 1,402,773 | +0.18(+0.38%) |
Sep 28, 2006 | 47.39 | 47.63 | 47.20 | 47.50 | 6,019,183 | +0.23(+0.48%) |
Sep 27, 2006 | 47.60 | 47.76 | 47.11 | 47.27 | 676,542 | -0.15(-0.31%) |
Sep 26, 2006 | 47.51 | 47.64 | 47.25 | 47.42 | 896,344 | +0.23(+0.50%) |
Sep 25, 2006 | 46.77 | 47.35 | 46.71 | 47.18 | 624,439 | +0.73(+1.57%) |
Sep 22, 2006 | 46.77 | 46.77 | 46.16 | 46.45 | 497,342 | -0.25(-0.54%) |
Sep 21, 2006 | 46.79 | 46.84 | 46.23 | 46.71 | 880,356 | -0.07(-0.15%) |
Sep 20, 2006 | 46.34 | 46.81 | 46.29 | 46.77 | 584,067 | +0.58(+1.26%) |
Sep 19, 2006 | 45.73 | 46.24 | 45.55 | 46.19 | 992,615 | +0.60(+1.32%) |
Sep 18, 2006 | 46.11 | 46.25 | 45.49 | 45.59 | 1,747,371 | -0.38(-0.83%) |
Sep 15, 2006 | 46.73 | 46.82 | 45.82 | 45.97 | 1,133,858 | -0.55(-1.18%) |
Sep 14, 2006 | 46.83 | 46.91 | 46.33 | 46.52 | 655,954 | -0.31(-0.67%) |
Sep 13, 2006 | 46.43 | 47.00 | 46.09 | 46.84 | 530,583 | +0.24(+0.52%) |
Sep 12, 2006 | 46.25 | 46.61 | 45.81 | 46.59 | 960,295 | +0.26(+0.56%) |
Sep 11, 2006 | 46.53 | 46.78 | 46.06 | 46.33 | 461,226 | -0.20(-0.43%) |
Sep 08, 2006 | 46.39 | 46.58 | 46.04 | 46.53 | 540,245 | +0.27(+0.58%) |
Sep 07, 2006 | 46.61 | 46.63 | 46.18 | 46.26 | 489,866 | -0.34(-0.73%) |
Sep 06, 2006 | 46.53 | 46.91 | 46.40 | 46.60 | 810,770 | +0.07(+0.15%) |
Sep 05, 2006 | 45.91 | 46.67 | 45.80 | 46.53 | 744,404 | +0.54(+1.17%) |
Sep 01, 2006 | 45.64 | 46.28 | 45.48 | 45.99 | 525,292 | +0.41(+0.90%) |
Aug 31, 2006 | 45.86 | 46.17 | 45.56 | 45.58 | 809,159 | -0.20(-0.44%) |
Aug 30, 2006 | 46.08 | 46.24 | 45.60 | 45.78 | 758,896 | -0.18(-0.40%) |
Aug 29, 2006 | 46.30 | 46.55 | 45.65 | 45.97 | 548,641 | -0.38(-0.83%) |
Aug 28, 2006 | 45.62 | 46.48 | 45.59 | 46.35 | 368,176 | +0.75(+1.64%) |
Aug 25, 2006 | 45.69 | 45.71 | 45.11 | 45.60 | 537,829 | -0.30(-0.66%) |
Aug 24, 2006 | 46.75 | 46.91 | 45.88 | 45.91 | 369,211 | -0.63(-1.35%) |
Aug 23, 2006 | 46.11 | 46.75 | 46.06 | 46.53 | 549,101 | +0.42(+0.90%) |
Aug 22, 2006 | 46.37 | 46.56 | 46.03 | 46.11 | 600,860 | -0.20(-0.43%) |
Aug 21, 2006 | 46.46 | 46.56 | 46.26 | 46.31 | 444,434 | -0.15(-0.32%) |
Aug 18, 2006 | 46.91 | 47.02 | 46.41 | 46.46 | 591,888 | -0.42(-0.89%) |
Aug 17, 2006 | 46.51 | 46.97 | 46.36 | 46.88 | 480,780 | +0.24(+0.52%) |
Aug 16, 2006 | 46.17 | 46.64 | 46.11 | 46.64 | 544,615 | +0.86(+1.88%) |
Aug 15, 2006 | 45.58 | 46.02 | 45.37 | 45.77 | 618,343 | +0.65(+1.45%) |
Aug 14, 2006 | 45.66 | 45.82 | 45.04 | 45.12 | 620,758 | -0.16(-0.35%) |
Aug 11, 2006 | 45.21 | 45.48 | 45.04 | 45.28 | 568,884 | +0.07(+0.15%) |
Aug 10, 2006 | 44.85 | 45.60 | 44.64 | 45.21 | 1,134,549 | +0.22(+0.48%) |
Aug 09, 2006 | 45.95 | 46.19 | 44.98 | 44.99 | 649,053 | -0.73(-1.60%) |
Aug 08, 2006 | 45.91 | 46.22 | 45.51 | 45.72 | 673,667 | +0.07(+0.15%) |
Aug 07, 2006 | 45.85 | 45.97 | 45.22 | 45.65 | 962,250 | -0.10(-0.21%) |
Aug 04, 2006 | 46.64 | 46.64 | 45.44 | 45.75 | 843,090 | -0.37(-0.79%) |
Aug 03, 2006 | 45.98 | 46.26 | 45.72 | 46.11 | 816,060 | +0.04(+0.09%) |
Aug 02, 2006 | 46.11 | 46.37 | 45.66 | 46.07 | 715,879 | +0.03(+0.06%) |
Aug 01, 2006 | 46.40 | 46.40 | 45.56 | 46.04 | 858,963 | -0.36(-0.77%) |
Jul 31, 2006 | 46.26 | 46.57 | 45.73 | 46.40 | 1,112,120 | +0.14(+0.30%) |
Jul 28, 2006 | 46.86 | 46.87 | 45.98 | 46.26 | 1,087,851 | -0.38(-0.82%) |
Jul 27, 2006 | 48.00 | 48.00 | 45.26 | 46.64 | 2,277,034 | -1.35(-2.81%) |
Jul 26, 2006 | 48.45 | 48.46 | 47.27 | 47.99 | 1,051,045 | -0.57(-1.16%) |
Jul 25, 2006 | 47.50 | 48.64 | 47.30 | 48.56 | 884,842 | +0.93(+1.95%) |
Jul 24, 2006 | 46.86 | 47.68 | 46.81 | 47.63 | 803,523 | +0.77(+1.65%) |
Jul 21, 2006 | 46.87 | 47.12 | 46.36 | 46.85 | 762,001 | -0.01(-0.02%) |
Jul 20, 2006 | 47.93 | 48.14 | 46.86 | 46.86 | 632,720 | -0.98(-2.05%) |
Jul 19, 2006 | 46.30 | 48.02 | 46.24 | 47.84 | 1,103,723 | +1.56(+3.36%) |
Jul 18, 2006 | 47.08 | 47.13 | 45.47 | 46.29 | 1,221,158 | -0.48(-1.02%) |
Jul 17, 2006 | 46.73 | 46.96 | 46.34 | 46.77 | 555,542 | +0.07(+0.15%) |
Jul 14, 2006 | 47.38 | 47.43 | 46.17 | 46.70 | 973,292 | -0.77(-1.61%) |
Jul 13, 2006 | 48.57 | 48.57 | 47.36 | 47.46 | 603,505 | -1.12(-2.31%) |
Jul 12, 2006 | 48.98 | 49.06 | 48.45 | 48.58 | 603,390 | -0.25(-0.52%) |
Jul 11, 2006 | 48.24 | 49.00 | 47.51 | 48.84 | 721,170 | +0.68(+1.41%) |
Jul 10, 2006 | 48.20 | 48.59 | 48.02 | 48.16 | 459,731 | +0.17(+0.36%) |
Jul 07, 2006 | 48.54 | 48.76 | 47.90 | 47.98 | 595,339 | -0.56(-1.15%) |
Jul 06, 2006 | 48.69 | 48.97 | 48.45 | 48.54 | 718,984 | +0.03(+0.07%) |
Jul 05, 2006 | 49.11 | 49.17 | 48.23 | 48.51 | 727,036 | -0.58(-1.19%) |