Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 49.57 | 49.57 | 48.36 | 48.36 | 9,428 | -1.23(-2.48%) |
Sep 28, 2006 | 49.25 | 49.59 | 48.84 | 49.59 | 21,809 | -0.07(-0.13%) |
Sep 27, 2006 | 44.65 | 49.65 | 44.65 | 49.65 | 14,650 | +0.27(+0.55%) |
Sep 26, 2006 | 49.63 | 49.74 | 49.14 | 49.38 | 32,383 | -0.15(-0.30%) |
Sep 25, 2006 | 49.22 | 49.76 | 49.20 | 49.53 | 22,267 | -0.06(-0.12%) |
Sep 22, 2006 | 49.36 | 49.59 | 49.26 | 49.59 | 12,428 | +0.36(+0.72%) |
Sep 21, 2006 | 49.41 | 49.59 | 48.54 | 49.23 | 16,848 | -0.21(-0.42%) |
Sep 20, 2006 | 48.84 | 49.83 | 48.80 | 49.44 | 13,797 | +0.60(+1.22%) |
Sep 19, 2006 | 49.21 | 49.21 | 48.23 | 48.84 | 16,395 | -0.12(-0.25%) |
Sep 18, 2006 | 49.07 | 49.59 | 48.62 | 48.97 | 17,446 | -0.62(-1.25%) |
Sep 15, 2006 | 49.59 | 49.98 | 49.29 | 49.59 | 65,001 | +0.26(+0.54%) |
Sep 14, 2006 | 47.95 | 49.32 | 47.95 | 49.32 | 9,287 | +0.77(+1.58%) |
Sep 13, 2006 | 46.65 | 48.57 | 46.65 | 48.55 | 17,096 | +0.98(+2.05%) |
Sep 12, 2006 | 47.38 | 47.58 | 46.53 | 47.58 | 8,222 | +0.58(+1.23%) |
Sep 11, 2006 | 47.01 | 47.33 | 46.41 | 47.00 | 11,132 | +0.38(+0.82%) |
Sep 08, 2006 | 47.67 | 48.05 | 46.58 | 46.62 | 7,453 | -0.53(-1.12%) |
Sep 07, 2006 | 46.95 | 47.25 | 46.67 | 47.15 | 10,526 | -0.43(-0.90%) |
Sep 06, 2006 | 48.52 | 48.52 | 47.48 | 47.58 | 16,315 | -1.60(-3.26%) |
Sep 05, 2006 | 49.58 | 49.58 | 49.18 | 49.18 | 8,070 | -0.39(-0.78%) |
Sep 01, 2006 | 49.03 | 49.57 | 48.59 | 49.57 | 9,085 | +0.99(+2.04%) |
Aug 31, 2006 | 48.51 | 49.07 | 48.50 | 48.58 | 10,775 | -0.31(-0.64%) |
Aug 30, 2006 | 48.43 | 49.06 | 48.02 | 48.89 | 12,686 | +0.46(+0.96%) |
Aug 29, 2006 | 47.94 | 48.65 | 47.22 | 48.43 | 15,234 | +0.79(+1.65%) |
Aug 28, 2006 | 46.75 | 47.65 | 46.63 | 47.65 | 11,615 | +1.32(+2.85%) |
Aug 25, 2006 | 45.70 | 46.46 | 45.67 | 46.32 | 6,115 | +0.30(+0.65%) |
Aug 24, 2006 | 46.51 | 47.07 | 45.89 | 46.03 | 12,300 | -0.54(-1.15%) |
Aug 23, 2006 | 46.49 | 46.85 | 45.75 | 46.56 | 18,723 | -0.01(-0.02%) |
Aug 22, 2006 | 46.50 | 47.13 | 46.28 | 46.57 | 14,499 | -0.40(-0.84%) |
Aug 21, 2006 | 47.60 | 47.60 | 46.43 | 46.97 | 51,485 | -1.02(-2.12%) |
Aug 18, 2006 | 48.61 | 48.69 | 47.92 | 47.98 | 11,913 | -0.51(-1.06%) |
Aug 17, 2006 | 47.22 | 48.53 | 47.13 | 48.50 | 18,586 | +0.98(+2.05%) |
Aug 16, 2006 | 46.60 | 47.52 | 46.49 | 47.52 | 23,193 | +0.60(+1.27%) |
Aug 15, 2006 | 46.46 | 46.94 | 46.02 | 46.93 | 23,906 | +1.18(+2.58%) |
Aug 14, 2006 | 45.80 | 46.00 | 45.43 | 45.74 | 12,734 | -0.10(-0.22%) |
Aug 11, 2006 | 45.46 | 45.91 | 45.03 | 45.84 | 35,799 | -0.10(-0.22%) |
Aug 10, 2006 | 45.92 | 46.02 | 45.55 | 45.94 | 20,809 | -0.12(-0.27%) |
Aug 09, 2006 | 46.60 | 46.60 | 45.84 | 46.07 | 23,091 | -0.06(-0.13%) |
Aug 08, 2006 | 46.20 | 46.43 | 45.66 | 46.13 | 18,680 | -0.09(-0.20%) |
Aug 07, 2006 | 46.29 | 46.34 | 46.07 | 46.22 | 29,342 | -0.02(-0.05%) |
Aug 04, 2006 | 46.49 | 47.30 | 46.01 | 46.24 | 35,097 | -0.13(-0.29%) |
Aug 03, 2006 | 45.51 | 46.46 | 45.18 | 46.37 | 38,405 | +0.69(+1.52%) |
Aug 02, 2006 | 45.12 | 45.68 | 45.12 | 45.68 | 18,389 | +0.25(+0.55%) |
Aug 01, 2006 | 45.04 | 45.43 | 45.03 | 45.43 | 11,681 | +0.39(+0.86%) |
Jul 31, 2006 | 44.10 | 45.18 | 44.10 | 45.04 | 14,647 | +0.42(+0.94%) |
Jul 28, 2006 | 44.55 | 44.71 | 44.42 | 44.62 | 8,212 | +0.05(+0.11%) |
Jul 27, 2006 | 45.15 | 45.36 | 44.06 | 44.57 | 26,128 | -0.15(-0.33%) |
Jul 26, 2006 | 44.37 | 45.16 | 44.37 | 44.72 | 26,364 | -0.23(-0.51%) |
Jul 25, 2006 | 44.59 | 44.95 | 43.98 | 44.95 | 27,558 | +0.88(+2.01%) |
Jul 24, 2006 | 43.36 | 44.16 | 42.83 | 44.07 | 20,606 | +0.92(+2.13%) |
Jul 21, 2006 | 44.17 | 44.17 | 41.70 | 43.15 | 28,625 | -1.19(-2.68%) |
Jul 20, 2006 | 45.53 | 45.53 | 44.20 | 44.34 | 16,092 | -1.23(-2.70%) |
Jul 19, 2006 | 45.11 | 45.57 | 45.09 | 45.57 | 26,332 | +0.77(+1.72%) |
Jul 18, 2006 | 43.81 | 45.04 | 43.81 | 44.80 | 19,087 | +0.67(+1.52%) |
Jul 17, 2006 | 43.22 | 44.22 | 43.22 | 44.13 | 41,568 | +0.61(+1.41%) |
Jul 14, 2006 | 44.13 | 44.59 | 43.17 | 43.52 | 22,048 | -1.04(-2.34%) |
Jul 13, 2006 | 45.95 | 45.95 | 44.56 | 44.56 | 19,629 | -1.51(-3.28%) |
Jul 12, 2006 | 46.03 | 46.28 | 46.03 | 46.08 | 18,004 | -0.16(-0.34%) |
Jul 11, 2006 | 46.43 | 46.43 | 46.07 | 46.23 | 7,259 | -0.20(-0.43%) |
Jul 10, 2006 | 46.46 | 46.57 | 46.43 | 46.43 | 6,919 | -0.02(-0.05%) |
Jul 07, 2006 | 46.86 | 46.94 | 46.46 | 46.46 | 15,897 | -0.86(-1.82%) |
Jul 06, 2006 | 46.90 | 47.32 | 46.61 | 47.32 | 15,373 | +0.52(+1.11%) |
Jul 05, 2006 | 45.74 | 47.09 | 45.74 | 46.79 | 28,070 | +0.74(+1.60%) |