Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 48.40 | 48.40 | 48.04 | 48.04 | 2,554,431 | -0.73(-1.50%) |
Sep 28, 2006 | 48.49 | 48.83 | 48.37 | 48.77 | 3,525,609 | +0.38(+0.79%) |
Sep 27, 2006 | 48.25 | 48.45 | 48.03 | 48.39 | 2,380,367 | +0.22(+0.46%) |
Sep 26, 2006 | 48.65 | 48.65 | 48.09 | 48.17 | 2,332,687 | -0.43(-0.88%) |
Sep 25, 2006 | 47.85 | 48.81 | 47.81 | 48.60 | 2,455,263 | +0.65(+1.36%) |
Sep 22, 2006 | 48.09 | 48.09 | 47.73 | 47.95 | 1,838,935 | +0.04(+0.08%) |
Sep 21, 2006 | 48.05 | 48.27 | 47.77 | 47.91 | 1,951,744 | -0.27(-0.56%) |
Sep 20, 2006 | 48.15 | 48.85 | 48.15 | 48.18 | 1,864,313 | +0.03(+0.06%) |
Sep 19, 2006 | 47.72 | 48.18 | 47.52 | 48.15 | 1,538,957 | +0.28(+0.58%) |
Sep 18, 2006 | 47.40 | 47.90 | 47.28 | 47.87 | 2,892,592 | +0.53(+1.12%) |
Sep 15, 2006 | 46.69 | 47.42 | 46.69 | 47.34 | 6,378,672 | +0.66(+1.41%) |
Sep 14, 2006 | 46.85 | 46.94 | 46.62 | 46.68 | 1,142,048 | -0.17(-0.36%) |
Sep 13, 2006 | 46.75 | 46.85 | 46.38 | 46.85 | 1,280,693 | -0.05(-0.11%) |
Sep 12, 2006 | 46.68 | 47.15 | 46.65 | 46.90 | 1,808,603 | +0.30(+0.64%) |
Sep 11, 2006 | 46.35 | 46.88 | 46.31 | 46.60 | 1,427,142 | +0.16(+0.34%) |
Sep 08, 2006 | 46.15 | 46.57 | 46.15 | 46.44 | 1,187,737 | +0.30(+0.65%) |
Sep 07, 2006 | 46.46 | 46.50 | 45.86 | 46.14 | 2,129,472 | -0.52(-1.11%) |
Sep 06, 2006 | 47.25 | 47.25 | 46.59 | 46.66 | 2,198,370 | -0.66(-1.39%) |
Sep 05, 2006 | 47.38 | 47.52 | 47.30 | 47.32 | 1,310,264 | -0.12(-0.25%) |
Sep 01, 2006 | 47.50 | 47.71 | 47.27 | 47.44 | 1,804,023 | +0.17(+0.36%) |
Aug 31, 2006 | 47.74 | 47.90 | 47.27 | 47.27 | 1,321,871 | -0.32(-0.67%) |
Aug 30, 2006 | 47.75 | 47.75 | 47.20 | 47.59 | 1,760,263 | -0.04(-0.08%) |
Aug 29, 2006 | 48.70 | 48.85 | 47.63 | 47.63 | 4,553,404 | -1.30(-2.66%) |
Aug 28, 2006 | 48.15 | 49.08 | 48.15 | 48.93 | 1,456,551 | +0.72(+1.49%) |
Aug 25, 2006 | 49.10 | 49.10 | 47.99 | 48.21 | 1,961,199 | -0.99(-2.01%) |
Aug 24, 2006 | 49.40 | 49.49 | 49.01 | 49.20 | 1,828,928 | -0.16(-0.32%) |
Aug 23, 2006 | 49.49 | 49.49 | 48.94 | 49.36 | 1,990,336 | +0.50(+1.02%) |
Aug 22, 2006 | 48.70 | 49.00 | 48.62 | 48.86 | 1,493,219 | +0.40(+0.83%) |
Aug 21, 2006 | 48.00 | 48.53 | 47.99 | 48.46 | 1,451,152 | +0.57(+1.19%) |
Aug 18, 2006 | 48.02 | 48.10 | 47.40 | 47.89 | 1,454,100 | -0.13(-0.27%) |
Aug 17, 2006 | 47.09 | 48.07 | 46.76 | 48.02 | 3,000,842 | +0.93(+1.97%) |
Aug 16, 2006 | 46.64 | 47.13 | 46.50 | 47.09 | 1,222,342 | +0.65(+1.40%) |
Aug 15, 2006 | 46.39 | 46.49 | 46.02 | 46.44 | 1,414,451 | +0.34(+0.74%) |
Aug 14, 2006 | 46.18 | 46.54 | 45.85 | 46.10 | 700,879 | +0.00(+0.00%) |
Aug 11, 2006 | 46.05 | 46.29 | 45.84 | 46.10 | 716,894 | -0.08(-0.17%) |
Aug 10, 2006 | 46.29 | 46.48 | 46.11 | 46.18 | 892,597 | -0.23(-0.50%) |
Aug 09, 2006 | 46.50 | 46.87 | 46.34 | 46.41 | 953,388 | +0.05(+0.11%) |
Aug 08, 2006 | 46.45 | 46.51 | 45.89 | 46.36 | 1,086,970 | +0.08(+0.17%) |
Aug 07, 2006 | 46.50 | 46.68 | 46.06 | 46.28 | 1,502,468 | +0.00(+0.00%) |
Aug 04, 2006 | 46.50 | 46.68 | 46.06 | 46.28 | 1,502,468 | +0.01(+0.02%) |
Aug 03, 2006 | 45.66 | 46.59 | 45.60 | 46.27 | 964,630 | +0.41(+0.89%) |
Aug 02, 2006 | 45.80 | 46.18 | 45.70 | 45.86 | 1,055,602 | +0.11(+0.24%) |
Aug 01, 2006 | 45.72 | 45.84 | 45.36 | 45.75 | 1,320,929 | +0.20(+0.44%) |
Jul 31, 2006 | 46.45 | 46.61 | 45.49 | 45.55 | 1,435,719 | -0.69(-1.49%) |
Jul 28, 2006 | 46.60 | 46.88 | 46.09 | 46.24 | 1,067,168 | -0.25(-0.54%) |
Jul 27, 2006 | 46.89 | 47.24 | 46.46 | 46.49 | 2,178,662 | -0.45(-0.96%) |
Jul 26, 2006 | 46.27 | 46.95 | 46.27 | 46.94 | 1,647,806 | +0.66(+1.43%) |
Jul 25, 2006 | 46.50 | 46.67 | 46.15 | 46.28 | 1,587,391 | -0.22(-0.47%) |
Jul 24, 2006 | 46.19 | 46.50 | 46.16 | 46.50 | 1,233,365 | +0.51(+1.11%) |
Jul 21, 2006 | 46.13 | 46.13 | 45.86 | 45.99 | 984,797 | +0.31(+0.68%) |
Jul 20, 2006 | 45.75 | 46.19 | 45.63 | 45.68 | 1,449,368 | -0.02(-0.04%) |
Jul 19, 2006 | 45.00 | 45.95 | 45.00 | 45.70 | 1,470,590 | +0.79(+1.76%) |
Jul 18, 2006 | 45.01 | 45.20 | 44.76 | 44.91 | 1,576,164 | -0.09(-0.20%) |
Jul 17, 2006 | 45.31 | 45.57 | 45.00 | 45.00 | 1,036,500 | -0.50(-1.10%) |
Jul 14, 2006 | 45.16 | 45.50 | 45.02 | 45.50 | 1,052,225 | +0.17(+0.38%) |
Jul 13, 2006 | 45.45 | 45.81 | 45.10 | 45.33 | 1,278,133 | -0.41(-0.90%) |
Jul 12, 2006 | 46.08 | 46.08 | 45.45 | 45.74 | 1,165,230 | -0.24(-0.52%) |
Jul 11, 2006 | 45.70 | 46.25 | 45.69 | 45.98 | 2,459,203 | +0.44(+0.97%) |
Jul 10, 2006 | 45.00 | 45.60 | 44.81 | 45.54 | 1,419,036 | +0.56(+1.24%) |
Jul 07, 2006 | 44.70 | 45.00 | 44.42 | 44.98 | 1,491,343 | +0.26(+0.58%) |
Jul 06, 2006 | 44.25 | 44.94 | 44.21 | 44.72 | 1,488,068 | +0.45(+1.02%) |
Jul 05, 2006 | 44.40 | 44.67 | 44.24 | 44.27 | 1,757,131 | +0.05(+0.11%) |