Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 48.55 | 48.94 | 48.00 | 48.26 | 164,831 | -0.11(-0.23%) |
Sep 28, 2006 | 48.80 | 49.06 | 48.27 | 48.37 | 119,855 | -0.20(-0.41%) |
Sep 27, 2006 | 48.79 | 49.14 | 48.53 | 48.57 | 98,393 | -0.51(-1.04%) |
Sep 26, 2006 | 48.82 | 49.33 | 48.44 | 49.08 | 117,445 | +0.09(+0.18%) |
Sep 25, 2006 | 49.26 | 49.35 | 47.98 | 48.99 | 188,428 | -0.03(-0.06%) |
Sep 22, 2006 | 49.58 | 49.86 | 48.95 | 49.02 | 257,960 | -0.82(-1.65%) |
Sep 21, 2006 | 49.64 | 49.95 | 49.36 | 49.84 | 160,556 | +0.41(+0.83%) |
Sep 20, 2006 | 48.62 | 49.75 | 48.61 | 49.43 | 227,838 | +1.18(+2.45%) |
Sep 19, 2006 | 48.60 | 49.00 | 47.77 | 48.25 | 140,240 | -0.33(-0.68%) |
Sep 18, 2006 | 48.40 | 49.10 | 48.13 | 48.58 | 316,144 | +0.06(+0.12%) |
Sep 15, 2006 | 47.35 | 48.58 | 47.27 | 48.52 | 393,997 | +1.50(+3.19%) |
Sep 14, 2006 | 45.54 | 47.21 | 45.48 | 47.02 | 275,155 | +1.17(+2.55%) |
Sep 13, 2006 | 45.92 | 45.92 | 45.25 | 45.85 | 172,874 | +0.08(+0.17%) |
Sep 12, 2006 | 44.89 | 46.13 | 44.82 | 45.77 | 162,710 | +0.77(+1.71%) |
Sep 11, 2006 | 44.50 | 45.10 | 43.87 | 45.00 | 221,531 | +0.18(+0.40%) |
Sep 08, 2006 | 44.96 | 45.12 | 44.50 | 44.82 | 179,329 | -0.11(-0.24%) |
Sep 07, 2006 | 43.59 | 45.20 | 43.59 | 44.93 | 194,200 | +1.14(+2.60%) |
Sep 06, 2006 | 44.19 | 44.19 | 43.53 | 43.79 | 122,158 | -0.49(-1.11%) |
Sep 05, 2006 | 43.93 | 44.32 | 43.73 | 44.28 | 81,815 | +0.54(+1.23%) |
Sep 01, 2006 | 43.73 | 44.36 | 43.73 | 43.74 | 100,541 | -0.09(-0.21%) |
Aug 31, 2006 | 43.44 | 44.14 | 43.04 | 43.83 | 107,303 | +0.60(+1.39%) |
Aug 30, 2006 | 43.25 | 43.55 | 42.52 | 43.23 | 159,208 | +0.16(+0.37%) |
Aug 29, 2006 | 42.86 | 43.39 | 42.63 | 43.07 | 276,028 | +0.16(+0.37%) |
Aug 28, 2006 | 42.76 | 43.34 | 42.76 | 42.91 | 206,150 | +0.41(+0.96%) |
Aug 25, 2006 | 42.60 | 42.65 | 42.20 | 42.50 | 108,782 | -0.33(-0.77%) |
Aug 24, 2006 | 42.36 | 42.94 | 42.26 | 42.83 | 183,488 | +0.43(+1.01%) |
Aug 23, 2006 | 42.18 | 42.69 | 42.07 | 42.40 | 180,415 | +0.40(+0.95%) |
Aug 22, 2006 | 42.00 | 42.14 | 41.76 | 42.00 | 134,750 | +0.02(+0.05%) |
Aug 21, 2006 | 42.27 | 42.61 | 41.72 | 41.98 | 237,232 | -0.52(-1.22%) |
Aug 18, 2006 | 43.02 | 43.02 | 42.05 | 42.50 | 106,387 | -0.31(-0.72%) |
Aug 17, 2006 | 42.66 | 43.01 | 42.55 | 42.81 | 217,885 | -0.12(-0.28%) |
Aug 16, 2006 | 43.26 | 43.61 | 42.55 | 42.93 | 205,876 | -0.09(-0.21%) |
Aug 15, 2006 | 43.47 | 44.07 | 42.73 | 43.02 | 160,233 | +0.03(+0.07%) |
Aug 14, 2006 | 43.05 | 44.11 | 42.83 | 42.99 | 170,265 | +0.14(+0.33%) |
Aug 11, 2006 | 42.90 | 43.19 | 42.64 | 42.85 | 131,340 | -0.15(-0.35%) |
Aug 10, 2006 | 42.29 | 43.41 | 42.29 | 43.00 | 103,702 | +0.60(+1.42%) |
Aug 09, 2006 | 42.89 | 43.23 | 42.37 | 42.40 | 136,997 | -0.10(-0.24%) |
Aug 08, 2006 | 43.28 | 43.38 | 42.48 | 42.50 | 215,135 | -0.54(-1.25%) |
Aug 07, 2006 | 42.72 | 44.52 | 42.72 | 43.04 | 337,541 | -1.20(-2.71%) |
Aug 04, 2006 | 44.00 | 44.98 | 42.91 | 44.24 | 476,061 | +0.13(+0.29%) |
Aug 03, 2006 | 41.00 | 44.16 | 40.64 | 44.11 | 1,152,073 | +5.94(+15.56%) |
Aug 02, 2006 | 38.48 | 38.61 | 37.86 | 38.17 | 183,082 | -0.09(-0.24%) |
Aug 01, 2006 | 39.26 | 39.54 | 38.16 | 38.26 | 619,869 | -1.28(-3.24%) |
Jul 31, 2006 | 39.11 | 39.76 | 39.07 | 39.54 | 154,250 | +0.17(+0.43%) |
Jul 28, 2006 | 39.20 | 39.40 | 38.73 | 39.37 | 211,819 | +0.33(+0.85%) |
Jul 27, 2006 | 39.00 | 40.00 | 38.80 | 39.04 | 407,819 | +0.16(+0.41%) |
Jul 26, 2006 | 38.61 | 38.92 | 38.07 | 38.88 | 222,668 | +0.09(+0.23%) |
Jul 25, 2006 | 38.01 | 39.11 | 38.00 | 38.79 | 157,990 | +0.59(+1.54%) |
Jul 24, 2006 | 37.41 | 38.34 | 37.52 | 38.20 | 103,130 | +0.79(+2.11%) |
Jul 21, 2006 | 38.12 | 37.97 | 37.13 | 37.41 | 104,862 | -0.71(-1.86%) |
Jul 20, 2006 | 38.47 | 38.64 | 38.02 | 38.12 | 124,453 | -0.38(-0.99%) |
Jul 19, 2006 | 37.60 | 38.80 | 37.54 | 38.50 | 114,525 | +0.90(+2.39%) |
Jul 18, 2006 | 38.54 | 38.54 | 37.07 | 37.60 | 462,633 | -0.75(-1.96%) |
Jul 17, 2006 | 39.35 | 39.44 | 38.25 | 38.35 | 249,821 | -1.07(-2.71%) |
Jul 14, 2006 | 39.64 | 40.12 | 39.26 | 39.42 | 247,787 | -0.37(-0.93%) |
Jul 13, 2006 | 40.38 | 40.38 | 39.39 | 39.79 | 364,816 | -0.72(-1.78%) |
Jul 12, 2006 | 42.29 | 42.29 | 40.51 | 40.51 | 269,197 | -1.67(-3.96%) |
Jul 11, 2006 | 42.03 | 42.29 | 41.72 | 42.18 | 196,430 | +0.08(+0.19%) |
Jul 10, 2006 | 41.68 | 42.46 | 41.68 | 42.10 | 182,066 | +0.40(+0.96%) |
Jul 07, 2006 | 42.66 | 42.66 | 41.54 | 41.70 | 296,906 | -0.96(-2.25%) |
Jul 06, 2006 | 41.96 | 42.70 | 41.90 | 42.66 | 211,565 | +0.71(+1.69%) |
Jul 05, 2006 | 41.95 | 42.16 | 41.00 | 41.95 | 286,632 | -0.47(-1.11%) |