Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 48.86 | 48.96 | 48.67 | 48.70 | 6,685 | -0.38(-0.78%) |
Sep 28, 2006 | 48.96 | 49.10 | 48.80 | 49.08 | 12,060 | +0.18(+0.36%) |
Sep 27, 2006 | 48.93 | 48.96 | 48.70 | 48.90 | 8,652 | -0.06(-0.12%) |
Sep 26, 2006 | 48.25 | 49.04 | 48.25 | 48.96 | 16,780 | +0.85(+1.76%) |
Sep 25, 2006 | 47.82 | 48.15 | 47.19 | 48.12 | 9,307 | +0.28(+0.59%) |
Sep 22, 2006 | 48.05 | 48.06 | 47.68 | 47.84 | 3,801 | -0.14(-0.29%) |
Sep 21, 2006 | 48.52 | 48.52 | 47.94 | 47.97 | 11,012 | -0.44(-0.91%) |
Sep 20, 2006 | 48.14 | 48.64 | 48.14 | 48.41 | 12,323 | +0.33(+0.68%) |
Sep 19, 2006 | 48.40 | 48.40 | 47.80 | 48.09 | 12,978 | -0.42(-0.87%) |
Sep 18, 2006 | 48.26 | 48.58 | 48.13 | 48.51 | 6,423 | +0.44(+0.92%) |
Sep 15, 2006 | 48.02 | 48.22 | 48.02 | 48.06 | 6,030 | +0.14(+0.29%) |
Sep 14, 2006 | 48.12 | 48.12 | 47.84 | 47.93 | 6,161 | -0.18(-0.38%) |
Sep 13, 2006 | 47.77 | 48.28 | 47.77 | 48.11 | 23,335 | +0.43(+0.90%) |
Sep 12, 2006 | 47.18 | 47.74 | 47.18 | 47.68 | 6,554 | +0.66(+1.39%) |
Sep 11, 2006 | 47.90 | 47.93 | 47.01 | 47.03 | 14,158 | -1.21(-2.50%) |
Sep 08, 2006 | 48.11 | 48.51 | 48.03 | 48.23 | 27,005 | +0.08(+0.16%) |
Sep 07, 2006 | 48.25 | 48.25 | 48.06 | 48.16 | 8,259 | -0.59(-1.20%) |
Sep 06, 2006 | 49.19 | 49.19 | 48.68 | 48.74 | 16,124 | -0.64(-1.30%) |
Sep 05, 2006 | 49.19 | 49.51 | 49.19 | 49.38 | 29,889 | +0.27(+0.54%) |
Sep 01, 2006 | 48.73 | 49.33 | 48.55 | 49.12 | 11,012 | +0.58(+1.19%) |
Aug 31, 2006 | 48.51 | 48.67 | 48.43 | 48.54 | 11,274 | +0.21(+0.43%) |
Aug 30, 2006 | 48.38 | 48.51 | 48.29 | 48.33 | 3,801 | +0.08(+0.16%) |
Aug 29, 2006 | 48.16 | 48.31 | 47.67 | 48.25 | 20,975 | +0.27(+0.56%) |
Aug 28, 2006 | 47.96 | 48.11 | 47.90 | 47.99 | 13,634 | -0.08(-0.16%) |
Aug 25, 2006 | 47.77 | 48.13 | 47.77 | 48.06 | 8,521 | +0.23(+0.48%) |
Aug 24, 2006 | 48.29 | 48.29 | 47.70 | 47.84 | 22,810 | -0.44(-0.92%) |
Aug 23, 2006 | 48.42 | 48.55 | 48.01 | 48.28 | 29,758 | -0.10(-0.21%) |
Aug 22, 2006 | 48.16 | 48.46 | 48.16 | 48.38 | 24,252 | +0.21(+0.43%) |
Aug 21, 2006 | 48.09 | 48.29 | 48.06 | 48.17 | 12,716 | -0.05(-0.09%) |
Aug 18, 2006 | 48.36 | 48.42 | 47.96 | 48.22 | 16,255 | +0.00(+0.00%) |
Aug 17, 2006 | 48.40 | 48.53 | 48.06 | 48.22 | 22,286 | -0.18(-0.36%) |
Aug 16, 2006 | 47.74 | 48.39 | 47.74 | 48.39 | 11,274 | +0.89(+1.88%) |
Aug 15, 2006 | 47.23 | 47.60 | 47.06 | 47.50 | 6,685 | +0.85(+1.83%) |
Aug 14, 2006 | 47.00 | 47.13 | 46.56 | 46.65 | 7,472 | -0.08(-0.18%) |
Aug 11, 2006 | 47.20 | 47.28 | 46.66 | 46.73 | 6,554 | -0.40(-0.86%) |
Aug 10, 2006 | 46.84 | 47.25 | 46.80 | 47.13 | 14,944 | +0.05(+0.11%) |
Aug 09, 2006 | 47.56 | 47.56 | 47.07 | 47.08 | 3,801 | -0.06(-0.13%) |
Aug 08, 2006 | 47.80 | 47.90 | 47.10 | 47.14 | 20,975 | -0.53(-1.10%) |
Aug 07, 2006 | 47.42 | 47.82 | 47.42 | 47.67 | 6,161 | +0.13(+0.27%) |
Aug 04, 2006 | 48.41 | 48.41 | 47.27 | 47.54 | 7,472 | -0.18(-0.37%) |
Aug 03, 2006 | 47.26 | 47.95 | 47.26 | 47.71 | 18,353 | +0.25(+0.53%) |
Aug 02, 2006 | 45.97 | 47.74 | 47.03 | 47.46 | 15,993 | +0.68(+1.45%) |
Aug 01, 2006 | 47.10 | 47.10 | 46.54 | 46.78 | 6,685 | -0.47(-0.98%) |
Jul 31, 2006 | 45.75 | 47.39 | 45.75 | 47.25 | 14,551 | +0.26(+0.55%) |
Jul 28, 2006 | 46.39 | 47.06 | 46.29 | 46.99 | 17,566 | +0.79(+1.70%) |
Jul 27, 2006 | 47.05 | 47.05 | 46.17 | 46.20 | 24,514 | -0.93(-1.97%) |
Jul 26, 2006 | 47.14 | 47.30 | 46.84 | 47.13 | 11,012 | -0.18(-0.39%) |
Jul 25, 2006 | 46.68 | 47.32 | 46.48 | 47.32 | 5,637 | +0.70(+1.51%) |
Jul 24, 2006 | 46.18 | 46.67 | 46.18 | 46.61 | 6,554 | +0.82(+1.80%) |
Jul 21, 2006 | 46.48 | 46.48 | 45.66 | 45.79 | 35,133 | -0.79(-1.69%) |
Jul 20, 2006 | 48.12 | 48.12 | 46.58 | 46.58 | 3,277 | -1.36(-2.83%) |
Jul 19, 2006 | 47.03 | 48.18 | 47.03 | 47.93 | 28,185 | +1.42(+3.05%) |
Jul 18, 2006 | 46.65 | 46.65 | 45.90 | 46.52 | 11,012 | +0.24(+0.53%) |
Jul 17, 2006 | 46.84 | 46.84 | 46.23 | 46.27 | 7,996 | -0.59(-1.25%) |
Jul 14, 2006 | 46.90 | 46.93 | 46.31 | 46.86 | 13,109 | -0.08(-0.16%) |
Jul 13, 2006 | 48.21 | 48.21 | 46.94 | 46.94 | 8,127 | -1.43(-2.95%) |
Jul 12, 2006 | 48.90 | 49.04 | 48.34 | 48.36 | 15,207 | -0.50(-1.01%) |
Jul 11, 2006 | 48.49 | 48.86 | 48.19 | 48.86 | 11,798 | -0.02(-0.05%) |
Jul 10, 2006 | 48.94 | 49.12 | 48.69 | 48.88 | 15,076 | +0.15(+0.31%) |
Jul 07, 2006 | 49.27 | 49.27 | 48.70 | 48.73 | 9,701 | -0.46(-0.93%) |
Jul 06, 2006 | 49.42 | 49.48 | 49.01 | 49.19 | 24,514 | -0.05(-0.11%) |
Jul 05, 2006 | 49.29 | 49.29 | 48.85 | 49.24 | 20,713 | -0.63(-1.25%) |