Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 48.88 | 48.88 | 48.68 | 48.77 | 93,296 | -0.21(-0.42%) |
Sep 28, 2006 | 48.85 | 48.98 | 48.68 | 48.98 | 62,647 | +0.19(+0.38%) |
Sep 27, 2006 | 48.66 | 48.91 | 48.62 | 48.79 | 109,228 | +0.31(+0.64%) |
Sep 26, 2006 | 48.25 | 48.49 | 48.20 | 48.48 | 80,740 | +0.08(+0.17%) |
Sep 25, 2006 | 48.24 | 48.44 | 47.83 | 48.40 | 92,756 | +0.30(+0.62%) |
Sep 22, 2006 | 48.36 | 48.39 | 48.03 | 48.10 | 160,535 | -0.35(-0.72%) |
Sep 21, 2006 | 48.53 | 48.59 | 48.33 | 48.45 | 126,916 | +0.11(+0.23%) |
Sep 20, 2006 | 48.15 | 48.38 | 48.15 | 48.34 | 38,614 | +0.59(+1.23%) |
Sep 19, 2006 | 48.14 | 48.14 | 47.48 | 47.76 | 63,998 | -0.41(-0.86%) |
Sep 18, 2006 | 48.10 | 48.19 | 47.93 | 48.17 | 109,498 | +0.18(+0.37%) |
Sep 15, 2006 | 48.10 | 48.10 | 47.84 | 47.99 | 88,841 | +0.04(+0.08%) |
Sep 14, 2006 | 48.07 | 48.10 | 47.88 | 47.96 | 110,578 | -0.05(-0.11%) |
Sep 13, 2006 | 47.73 | 48.06 | 47.70 | 48.01 | 34,969 | -0.16(-0.32%) |
Sep 12, 2006 | 47.51 | 48.16 | 47.45 | 48.16 | 62,242 | +0.84(+1.77%) |
Sep 11, 2006 | 47.51 | 47.66 | 47.05 | 47.33 | 402,755 | -0.36(-0.75%) |
Sep 08, 2006 | 47.63 | 47.72 | 47.51 | 47.68 | 69,533 | +0.05(+0.11%) |
Sep 07, 2006 | 47.59 | 47.86 | 47.49 | 47.63 | 53,736 | -0.58(-1.20%) |
Sep 06, 2006 | 48.37 | 48.37 | 48.14 | 48.21 | 110,443 | -0.74(-1.51%) |
Sep 05, 2006 | 48.81 | 48.95 | 48.70 | 48.95 | 110,578 | +0.24(+0.50%) |
Sep 01, 2006 | 48.51 | 48.75 | 48.47 | 48.70 | 83,845 | +0.30(+0.63%) |
Aug 31, 2006 | 48.59 | 48.59 | 48.36 | 48.40 | 61,027 | -0.11(-0.23%) |
Aug 30, 2006 | 48.55 | 48.59 | 48.44 | 48.51 | 206,846 | -0.08(-0.17%) |
Aug 29, 2006 | 48.25 | 48.59 | 47.96 | 48.59 | 152,974 | +0.53(+1.09%) |
Aug 28, 2006 | 47.85 | 48.25 | 47.85 | 48.07 | 68,588 | +0.04(+0.09%) |
Aug 25, 2006 | 47.80 | 48.02 | 47.76 | 48.02 | 335,112 | +0.08(+0.17%) |
Aug 24, 2006 | 47.98 | 48.13 | 47.76 | 47.94 | 59,812 | -0.01(-0.03%) |
Aug 23, 2006 | 48.18 | 48.26 | 47.84 | 47.96 | 98,157 | -0.13(-0.28%) |
Aug 22, 2006 | 47.92 | 48.22 | 47.90 | 48.09 | 114,359 | -0.15(-0.31%) |
Aug 21, 2006 | 48.29 | 48.33 | 48.12 | 48.24 | 40,640 | -0.15(-0.31%) |
Aug 18, 2006 | 48.26 | 48.39 | 48.03 | 48.39 | 25,518 | +0.20(+0.42%) |
Aug 17, 2006 | 48.36 | 48.45 | 48.05 | 48.19 | 88,571 | -0.24(-0.49%) |
Aug 16, 2006 | 48.26 | 48.42 | 48.13 | 48.42 | 194,424 | +0.34(+0.71%) |
Aug 15, 2006 | 47.74 | 48.08 | 47.71 | 48.08 | 144,603 | +0.98(+2.08%) |
Aug 14, 2006 | 47.08 | 47.36 | 47.05 | 47.11 | 34,294 | +0.21(+0.44%) |
Aug 11, 2006 | 46.81 | 47.03 | 46.72 | 46.90 | 42,125 | -0.37(-0.78%) |
Aug 10, 2006 | 47.15 | 47.29 | 46.93 | 47.27 | 45,230 | -0.05(-0.11%) |
Aug 09, 2006 | 47.59 | 47.77 | 47.25 | 47.32 | 43,475 | +0.33(+0.71%) |
Aug 08, 2006 | 47.11 | 47.39 | 46.92 | 46.99 | 90,056 | +0.02(+0.05%) |
Aug 07, 2006 | 46.96 | 47.08 | 46.85 | 46.96 | 19,982 | -0.32(-0.67%) |
Aug 04, 2006 | 47.62 | 47.73 | 47.17 | 47.28 | 27,003 | +0.08(+0.17%) |
Aug 03, 2006 | 46.73 | 47.31 | 46.73 | 47.20 | 37,399 | -0.02(-0.05%) |
Aug 02, 2006 | 46.87 | 47.35 | 46.87 | 47.22 | 170,121 | +0.53(+1.14%) |
Aug 01, 2006 | 46.81 | 46.82 | 46.32 | 46.69 | 36,589 | -0.30(-0.63%) |
Jul 31, 2006 | 47.04 | 47.05 | 46.86 | 46.99 | 129,211 | -0.24(-0.50%) |
Jul 28, 2006 | 46.69 | 47.24 | 46.65 | 47.22 | 36,994 | +0.98(+2.11%) |
Jul 27, 2006 | 46.62 | 46.70 | 46.16 | 46.25 | 60,622 | +0.24(+0.53%) |
Jul 26, 2006 | 45.49 | 46.03 | 45.35 | 46.00 | 101,532 | +0.37(+0.81%) |
Jul 25, 2006 | 45.55 | 45.67 | 45.27 | 45.63 | 27,948 | +0.17(+0.37%) |
Jul 24, 2006 | 44.88 | 45.46 | 44.88 | 45.46 | 32,269 | +0.73(+1.62%) |
Jul 21, 2006 | 44.98 | 44.98 | 44.60 | 44.74 | 43,340 | +0.11(+0.25%) |
Jul 20, 2006 | 45.18 | 45.18 | 44.62 | 44.62 | 59,407 | -0.21(-0.48%) |
Jul 19, 2006 | 43.61 | 44.94 | 43.61 | 44.84 | 35,779 | +1.21(+2.78%) |
Jul 18, 2006 | 43.70 | 43.85 | 43.24 | 43.62 | 151,084 | -0.31(-0.71%) |
Jul 17, 2006 | 43.74 | 44.01 | 43.61 | 43.94 | 158,915 | -0.56(-1.26%) |
Jul 14, 2006 | 44.59 | 44.63 | 44.20 | 44.50 | 138,797 | -0.27(-0.61%) |
Jul 13, 2006 | 45.22 | 45.29 | 44.77 | 44.77 | 49,686 | -0.83(-1.82%) |
Jul 12, 2006 | 45.96 | 45.96 | 45.49 | 45.60 | 137,312 | -0.98(-2.10%) |
Jul 11, 2006 | 46.14 | 46.59 | 45.98 | 46.58 | 76,419 | +0.18(+0.38%) |
Jul 10, 2006 | 46.33 | 46.56 | 46.29 | 46.40 | 141,092 | +0.21(+0.45%) |
Jul 07, 2006 | 46.27 | 46.51 | 46.10 | 46.19 | 41,315 | +0.10(+0.22%) |
Jul 06, 2006 | 46.01 | 46.31 | 45.98 | 46.09 | 50,496 | +0.26(+0.57%) |
Jul 05, 2006 | 45.99 | 45.99 | 45.58 | 45.83 | 60,217 | -0.75(-1.61%) |