Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 50.73 | 51.07 | 50.64 | 50.95 | 152,700 | +0.45(+0.89%) |
Sep 28, 2006 | 49.83 | 50.84 | 49.80 | 50.50 | 126,400 | +1.03(+2.08%) |
Sep 27, 2006 | 49.16 | 49.61 | 49.08 | 49.47 | 105,500 | -0.55(-1.10%) |
Sep 26, 2006 | 49.86 | 50.13 | 49.71 | 50.02 | 66,200 | -0.14(-0.28%) |
Sep 25, 2006 | 49.95 | 50.34 | 49.39 | 50.16 | 228,000 | +1.08(+2.20%) |
Sep 22, 2006 | 49.59 | 49.64 | 48.95 | 49.08 | 65,900 | -0.57(-1.15%) |
Sep 21, 2006 | 49.56 | 49.93 | 49.22 | 49.65 | 106,800 | +0.35(+0.71%) |
Sep 20, 2006 | 49.22 | 49.57 | 49.05 | 49.30 | 156,800 | -0.20(-0.40%) |
Sep 19, 2006 | 49.86 | 50.06 | 49.35 | 49.50 | 207,200 | +0.23(+0.47%) |
Sep 18, 2006 | 49.23 | 49.39 | 48.97 | 49.27 | 833,200 | -0.41(-0.83%) |
Sep 15, 2006 | 49.81 | 50.07 | 49.60 | 49.68 | 239,200 | +0.13(+0.26%) |
Sep 14, 2006 | 49.24 | 49.69 | 49.22 | 49.55 | 165,600 | +0.26(+0.53%) |
Sep 13, 2006 | 49.16 | 49.42 | 48.94 | 49.29 | 146,600 | -0.60(-1.20%) |
Sep 12, 2006 | 49.33 | 49.96 | 49.27 | 49.89 | 369,300 | +0.80(+1.63%) |
Sep 11, 2006 | 48.70 | 49.25 | 48.44 | 49.09 | 160,000 | +0.72(+1.49%) |
Sep 08, 2006 | 48.14 | 48.53 | 47.94 | 48.37 | 96,500 | +0.22(+0.46%) |
Sep 07, 2006 | 48.22 | 48.45 | 47.89 | 48.15 | 69,900 | -0.37(-0.76%) |
Sep 06, 2006 | 48.23 | 48.64 | 48.10 | 48.52 | 99,100 | -0.46(-0.94%) |
Sep 05, 2006 | 48.74 | 49.03 | 48.38 | 48.98 | 116,700 | -0.51(-1.03%) |
Sep 01, 2006 | 48.96 | 49.56 | 48.76 | 49.49 | 161,500 | -0.11(-0.22%) |
Aug 31, 2006 | 49.80 | 49.90 | 49.40 | 49.60 | 90,600 | -0.20(-0.40%) |
Aug 30, 2006 | 50.06 | 50.11 | 49.76 | 49.80 | 118,700 | -0.68(-1.35%) |
Aug 29, 2006 | 49.92 | 50.52 | 49.77 | 50.48 | 102,500 | -0.11(-0.22%) |
Aug 28, 2006 | 49.97 | 50.74 | 49.80 | 50.59 | 75,200 | +0.55(+1.10%) |
Aug 25, 2006 | 49.84 | 50.09 | 49.79 | 50.04 | 63,100 | -0.02(-0.04%) |
Aug 24, 2006 | 50.19 | 50.30 | 49.88 | 50.06 | 64,200 | +0.11(+0.22%) |
Aug 23, 2006 | 50.39 | 50.45 | 49.70 | 49.95 | 103,300 | -0.25(-0.50%) |
Aug 22, 2006 | 50.08 | 50.28 | 49.89 | 50.20 | 498,700 | -0.37(-0.73%) |
Aug 21, 2006 | 50.58 | 50.68 | 50.43 | 50.57 | 60,200 | -0.38(-0.75%) |
Aug 18, 2006 | 51.05 | 51.13 | 50.46 | 50.95 | 110,100 | +0.05(+0.10%) |
Aug 17, 2006 | 50.87 | 51.09 | 50.61 | 50.90 | 67,500 | -0.43(-0.84%) |
Aug 16, 2006 | 51.01 | 51.36 | 50.96 | 51.33 | 80,600 | +0.13(+0.25%) |
Aug 15, 2006 | 50.75 | 51.40 | 50.70 | 51.20 | 106,300 | +1.51(+3.04%) |
Aug 14, 2006 | 49.80 | 50.17 | 49.56 | 49.69 | 128,200 | +0.38(+0.77%) |
Aug 11, 2006 | 49.34 | 49.60 | 49.08 | 49.31 | 132,000 | -0.12(-0.24%) |
Aug 10, 2006 | 49.20 | 49.47 | 49.00 | 49.43 | 133,600 | +0.95(+1.96%) |
Aug 09, 2006 | 49.11 | 49.18 | 48.45 | 48.48 | 87,100 | +0.52(+1.08%) |
Aug 08, 2006 | 47.97 | 48.53 | 47.87 | 47.96 | 93,600 | -0.05(-0.10%) |
Aug 07, 2006 | 47.95 | 48.18 | 47.75 | 48.01 | 148,600 | -0.78(-1.60%) |
Aug 04, 2006 | 49.16 | 49.32 | 48.51 | 48.79 | 94,800 | +0.05(+0.10%) |
Aug 03, 2006 | 48.03 | 48.84 | 48.03 | 48.74 | 110,800 | +0.07(+0.14%) |
Aug 02, 2006 | 48.28 | 49.00 | 48.24 | 48.67 | 90,600 | +0.14(+0.29%) |
Aug 01, 2006 | 48.49 | 48.55 | 48.04 | 48.53 | 142,000 | -0.70(-1.42%) |
Jul 31, 2006 | 48.94 | 49.31 | 48.90 | 49.23 | 81,600 | -0.52(-1.05%) |
Jul 28, 2006 | 49.13 | 50.03 | 49.05 | 49.75 | 151,800 | +1.45(+3.00%) |
Jul 27, 2006 | 50.08 | 50.10 | 48.17 | 48.30 | 348,700 | -0.92(-1.87%) |
Jul 26, 2006 | 48.66 | 49.49 | 48.49 | 49.22 | 141,700 | -0.20(-0.40%) |
Jul 25, 2006 | 48.99 | 49.47 | 48.83 | 49.42 | 172,900 | +0.83(+1.71%) |
Jul 24, 2006 | 47.99 | 48.66 | 47.99 | 48.59 | 181,300 | +1.19(+2.51%) |
Jul 21, 2006 | 48.02 | 48.02 | 47.32 | 47.40 | 138,400 | +0.10(+0.21%) |
Jul 20, 2006 | 47.57 | 47.80 | 47.29 | 47.30 | 225,200 | +0.47(+1.00%) |
Jul 19, 2006 | 45.32 | 47.00 | 45.32 | 46.83 | 258,400 | +1.63(+3.61%) |
Jul 18, 2006 | 45.20 | 45.30 | 44.74 | 45.20 | 87,600 | +0.20(+0.44%) |
Jul 17, 2006 | 44.80 | 45.07 | 44.56 | 45.00 | 189,700 | -0.67(-1.47%) |
Jul 14, 2006 | 46.10 | 46.10 | 45.35 | 45.67 | 108,200 | -0.32(-0.70%) |
Jul 13, 2006 | 46.46 | 46.47 | 45.82 | 45.99 | 128,800 | -0.80(-1.71%) |
Jul 12, 2006 | 47.51 | 47.55 | 46.69 | 46.79 | 135,500 | -0.69(-1.45%) |
Jul 11, 2006 | 46.92 | 47.53 | 46.74 | 47.48 | 148,200 | +1.00(+2.15%) |
Jul 10, 2006 | 46.47 | 46.79 | 46.30 | 46.48 | 128,200 | +0.20(+0.43%) |
Jul 07, 2006 | 46.65 | 46.86 | 46.14 | 46.28 | 191,600 | +1.13(+2.50%) |
Jul 06, 2006 | 44.34 | 45.18 | 44.34 | 45.15 | 146,900 | -0.48(-1.05%) |
Jul 05, 2006 | 45.72 | 45.80 | 45.16 | 45.63 | 564,000 | -0.90(-1.93%) |