Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 51.18 | 51.56 | 51.00 | 51.37 | 678,766 | +0.20(+0.38%) |
Sep 28, 2006 | 51.43 | 51.88 | 50.65 | 51.18 | 447,998 | -0.39(-0.76%) |
Sep 27, 2006 | 51.52 | 51.99 | 51.39 | 51.57 | 335,300 | +0.06(+0.11%) |
Sep 26, 2006 | 51.19 | 51.89 | 51.12 | 51.51 | 587,125 | +0.21(+0.42%) |
Sep 25, 2006 | 50.92 | 51.61 | 50.73 | 51.30 | 740,756 | +0.43(+0.84%) |
Sep 22, 2006 | 50.96 | 50.98 | 50.49 | 50.87 | 400,835 | -0.24(-0.47%) |
Sep 21, 2006 | 51.93 | 51.99 | 50.96 | 51.11 | 642,131 | -0.63(-1.22%) |
Sep 20, 2006 | 50.82 | 52.06 | 50.82 | 51.74 | 836,479 | +1.01(+2.00%) |
Sep 19, 2006 | 50.78 | 51.33 | 49.77 | 50.73 | 752,144 | +0.04(+0.07%) |
Sep 18, 2006 | 51.17 | 51.37 | 50.50 | 50.69 | 798,340 | -0.32(-0.62%) |
Sep 15, 2006 | 50.15 | 51.13 | 50.15 | 51.01 | 1,105,816 | +1.12(+2.24%) |
Sep 14, 2006 | 49.92 | 50.35 | 49.69 | 49.89 | 637,404 | -0.26(-0.52%) |
Sep 13, 2006 | 49.75 | 50.26 | 49.75 | 50.15 | 1,002,787 | +0.28(+0.56%) |
Sep 12, 2006 | 48.40 | 49.91 | 48.39 | 49.87 | 1,074,445 | +1.63(+3.38%) |
Sep 11, 2006 | 47.90 | 48.32 | 46.98 | 48.24 | 473,890 | +0.31(+0.64%) |
Sep 08, 2006 | 46.83 | 48.00 | 46.83 | 47.94 | 1,097,221 | +1.11(+2.37%) |
Sep 07, 2006 | 46.68 | 47.06 | 46.51 | 46.83 | 640,735 | +0.12(+0.26%) |
Sep 06, 2006 | 46.66 | 47.05 | 46.51 | 46.71 | 671,568 | -0.39(-0.83%) |
Sep 05, 2006 | 47.47 | 48.01 | 47.06 | 47.10 | 625,372 | -0.43(-0.90%) |
Sep 01, 2006 | 47.11 | 47.82 | 47.11 | 47.53 | 655,023 | +0.48(+1.03%) |
Aug 31, 2006 | 47.13 | 47.34 | 46.62 | 47.04 | 639,983 | +0.15(+0.32%) |
Aug 30, 2006 | 46.46 | 47.27 | 46.07 | 46.89 | 722,922 | +0.35(+0.76%) |
Aug 29, 2006 | 46.34 | 46.64 | 45.60 | 46.54 | 749,458 | +0.37(+0.81%) |
Aug 28, 2006 | 45.19 | 46.62 | 44.93 | 46.17 | 781,795 | +0.98(+2.16%) |
Aug 25, 2006 | 46.77 | 46.77 | 45.15 | 45.19 | 1,379,127 | -1.79(-3.80%) |
Aug 24, 2006 | 47.66 | 47.66 | 46.72 | 46.98 | 897,609 | -0.77(-1.62%) |
Aug 23, 2006 | 48.12 | 48.16 | 46.99 | 47.75 | 656,742 | -0.30(-0.62%) |
Aug 22, 2006 | 48.17 | 48.49 | 48.02 | 48.05 | 518,260 | -0.11(-0.23%) |
Aug 21, 2006 | 49.10 | 49.10 | 47.75 | 48.16 | 599,802 | -0.94(-1.91%) |
Aug 18, 2006 | 48.90 | 49.30 | 47.79 | 49.10 | 1,030,934 | +0.20(+0.40%) |
Aug 17, 2006 | 46.49 | 48.97 | 46.35 | 48.90 | 1,343,996 | +2.49(+5.37%) |
Aug 16, 2006 | 45.72 | 46.61 | 45.45 | 46.41 | 762,135 | +0.78(+1.71%) |
Aug 15, 2006 | 45.33 | 45.88 | 45.28 | 45.63 | 608,290 | +0.76(+1.70%) |
Aug 14, 2006 | 44.49 | 45.63 | 44.23 | 44.86 | 522,343 | +0.59(+1.32%) |
Aug 11, 2006 | 45.09 | 45.09 | 44.17 | 44.28 | 699,931 | -0.81(-1.80%) |
Aug 10, 2006 | 45.17 | 45.52 | 43.95 | 45.09 | 870,428 | -0.41(-0.90%) |
Aug 09, 2006 | 46.35 | 46.56 | 45.37 | 45.50 | 1,201,647 | -0.39(-0.85%) |
Aug 08, 2006 | 47.47 | 47.51 | 45.86 | 45.89 | 1,124,187 | -1.45(-3.07%) |
Aug 07, 2006 | 48.00 | 48.13 | 47.20 | 47.34 | 300,277 | -0.85(-1.76%) |
Aug 04, 2006 | 48.43 | 48.94 | 48.08 | 48.19 | 656,098 | -0.01(-0.02%) |
Aug 03, 2006 | 48.01 | 48.49 | 47.29 | 48.20 | 532,549 | +0.11(+0.23%) |
Aug 02, 2006 | 47.37 | 48.35 | 47.37 | 48.09 | 680,270 | +1.05(+2.24%) |
Aug 01, 2006 | 47.87 | 47.87 | 46.77 | 47.03 | 499,029 | -0.74(-1.54%) |
Jul 31, 2006 | 47.75 | 48.09 | 46.88 | 47.77 | 728,938 | -0.07(-0.14%) |
Jul 28, 2006 | 46.86 | 47.83 | 46.31 | 47.83 | 691,981 | +1.38(+2.97%) |
Jul 27, 2006 | 47.17 | 47.83 | 46.38 | 46.46 | 1,012,563 | -0.73(-1.54%) |
Jul 26, 2006 | 48.08 | 48.40 | 47.14 | 47.18 | 1,396,531 | -1.03(-2.14%) |
Jul 25, 2006 | 47.94 | 48.49 | 47.89 | 48.22 | 899,328 | +0.29(+0.60%) |
Jul 24, 2006 | 47.07 | 48.05 | 46.87 | 47.93 | 1,243,975 | +1.01(+2.14%) |
Jul 21, 2006 | 46.73 | 47.48 | 45.96 | 46.92 | 1,802,309 | -0.08(-0.18%) |
Jul 20, 2006 | 51.01 | 51.05 | 45.47 | 47.01 | 5,937,758 | -3.75(-7.39%) |
Jul 19, 2006 | 49.53 | 51.41 | 49.44 | 50.76 | 1,675,322 | +1.00(+2.00%) |
Jul 18, 2006 | 49.66 | 50.35 | 49.52 | 49.76 | 1,597,218 | +0.11(+0.22%) |
Jul 17, 2006 | 49.33 | 50.65 | 49.33 | 49.65 | 1,076,164 | -0.60(-1.19%) |
Jul 14, 2006 | 49.43 | 50.38 | 48.02 | 50.24 | 1,730,651 | +0.83(+1.68%) |
Jul 13, 2006 | 53.14 | 53.43 | 49.33 | 49.42 | 2,739,347 | -4.09(-7.64%) |
Jul 12, 2006 | 54.13 | 54.81 | 53.37 | 53.50 | 523,095 | -0.62(-1.15%) |
Jul 11, 2006 | 54.20 | 54.41 | 53.35 | 54.13 | 845,074 | +0.02(+0.03%) |
Jul 10, 2006 | 54.51 | 54.89 | 53.61 | 54.11 | 618,281 | +0.42(+0.78%) |
Jul 07, 2006 | 55.01 | 55.01 | 53.42 | 53.69 | 956,053 | -1.48(-2.68%) |
Jul 06, 2006 | 55.43 | 55.74 | 54.73 | 55.17 | 744,945 | +0.43(+0.78%) |
Jul 05, 2006 | 55.95 | 55.98 | 54.08 | 54.74 | 1,316,493 | -1.21(-2.16%) |