Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 48.59 | 48.68 | 48.48 | 48.49 | 420,531 | -0.14(-0.29%) |
Sep 28, 2006 | 48.67 | 48.73 | 48.44 | 48.63 | 310,992 | +0.05(+0.10%) |
Sep 27, 2006 | 48.50 | 48.68 | 48.44 | 48.58 | 255,409 | +0.06(+0.12%) |
Sep 26, 2006 | 48.19 | 48.52 | 48.08 | 48.52 | 1,714,931 | +0.34(+0.70%) |
Sep 25, 2006 | 47.90 | 48.27 | 47.59 | 48.19 | 674,313 | +0.21(+0.45%) |
Sep 22, 2006 | 48.02 | 48.08 | 47.79 | 47.97 | 240,225 | -0.12(-0.25%) |
Sep 21, 2006 | 48.50 | 48.52 | 48.02 | 48.09 | 264,899 | -0.30(-0.62%) |
Sep 20, 2006 | 48.37 | 48.52 | 48.26 | 48.40 | 426,224 | +0.29(+0.60%) |
Sep 19, 2006 | 48.33 | 48.33 | 47.84 | 48.11 | 374,438 | -0.16(-0.33%) |
Sep 18, 2006 | 48.29 | 48.39 | 48.09 | 48.27 | 373,353 | +0.07(+0.15%) |
Sep 15, 2006 | 48.31 | 48.37 | 48.13 | 48.20 | 341,359 | +0.11(+0.24%) |
Sep 14, 2006 | 48.09 | 48.13 | 47.96 | 48.08 | 677,025 | -0.10(-0.21%) |
Sep 13, 2006 | 47.98 | 48.23 | 47.85 | 48.19 | 289,843 | +0.25(+0.53%) |
Sep 12, 2006 | 47.50 | 47.97 | 47.44 | 47.93 | 215,281 | +0.54(+1.14%) |
Sep 11, 2006 | 47.31 | 47.51 | 47.03 | 47.39 | 467,979 | +0.01(+0.03%) |
Sep 08, 2006 | 47.25 | 47.42 | 47.22 | 47.38 | 229,380 | +0.10(+0.20%) |
Sep 07, 2006 | 47.29 | 47.49 | 47.13 | 47.28 | 401,009 | -0.18(-0.37%) |
Sep 06, 2006 | 47.78 | 47.78 | 47.42 | 47.46 | 229,109 | -0.51(-1.07%) |
Sep 05, 2006 | 47.88 | 48.03 | 47.77 | 47.97 | 460,930 | +0.10(+0.20%) |
Sep 01, 2006 | 47.82 | 47.94 | 47.65 | 47.88 | 209,858 | +0.28(+0.58%) |
Aug 31, 2006 | 47.68 | 47.72 | 47.54 | 47.60 | 473,131 | -0.01(-0.02%) |
Aug 30, 2006 | 47.54 | 47.66 | 47.52 | 47.61 | 325,633 | +0.10(+0.22%) |
Aug 29, 2006 | 47.37 | 47.56 | 47.16 | 47.50 | 276,015 | +0.09(+0.19%) |
Aug 28, 2006 | 47.01 | 47.48 | 47.01 | 47.41 | 290,114 | +0.27(+0.58%) |
Aug 25, 2006 | 47.14 | 47.29 | 47.04 | 47.14 | 403,720 | +0.02(+0.04%) |
Aug 24, 2006 | 47.27 | 47.27 | 46.95 | 47.12 | 237,514 | -0.01(-0.02%) |
Aug 23, 2006 | 47.30 | 47.41 | 46.91 | 47.13 | 227,211 | -0.22(-0.47%) |
Aug 22, 2006 | 47.21 | 47.44 | 47.17 | 47.35 | 271,406 | +0.01(+0.03%) |
Aug 21, 2006 | 47.28 | 47.35 | 47.18 | 47.34 | 377,149 | -0.18(-0.38%) |
Aug 18, 2006 | 47.39 | 47.52 | 47.14 | 47.52 | 607,885 | +0.19(+0.40%) |
Aug 17, 2006 | 47.19 | 47.44 | 47.12 | 47.33 | 885,799 | +0.11(+0.23%) |
Aug 16, 2006 | 46.96 | 47.27 | 46.94 | 47.22 | 396,942 | +0.46(+0.98%) |
Aug 15, 2006 | 46.62 | 46.83 | 46.45 | 46.77 | 398,297 | +0.59(+1.28%) |
Aug 14, 2006 | 46.38 | 46.55 | 46.08 | 46.18 | 264,085 | +0.08(+0.18%) |
Aug 11, 2006 | 46.25 | 46.25 | 45.88 | 46.09 | 588,092 | -0.14(-0.31%) |
Aug 10, 2006 | 45.90 | 46.33 | 45.86 | 46.24 | 222,331 | +0.18(+0.38%) |
Aug 09, 2006 | 46.63 | 46.73 | 46.03 | 46.06 | 426,496 | -0.23(-0.51%) |
Aug 08, 2006 | 46.63 | 46.77 | 46.18 | 46.29 | 283,607 | -0.22(-0.46%) |
Aug 07, 2006 | 46.58 | 46.63 | 46.38 | 46.51 | 207,689 | -0.15(-0.33%) |
Aug 04, 2006 | 47.14 | 47.20 | 46.43 | 46.66 | 350,578 | -0.02(-0.05%) |
Aug 03, 2006 | 46.25 | 46.84 | 46.24 | 46.69 | 233,176 | +0.10(+0.22%) |
Aug 02, 2006 | 46.48 | 46.77 | 46.45 | 46.58 | 231,820 | +0.29(+0.63%) |
Aug 01, 2006 | 46.34 | 46.36 | 46.10 | 46.29 | 286,590 | -0.24(-0.52%) |
Jul 31, 2006 | 46.52 | 46.62 | 46.41 | 46.53 | 316,957 | -0.00(-0.01%) |
Jul 28, 2006 | 46.15 | 46.64 | 46.15 | 46.53 | 398,026 | +0.41(+0.88%) |
Jul 27, 2006 | 46.45 | 46.50 | 45.92 | 46.13 | 303,400 | -0.12(-0.26%) |
Jul 26, 2006 | 46.14 | 46.44 | 45.93 | 46.25 | 286,590 | +0.13(+0.27%) |
Jul 25, 2006 | 45.86 | 46.36 | 45.82 | 46.12 | 458,489 | +0.15(+0.34%) |
Jul 24, 2006 | 45.33 | 45.98 | 45.29 | 45.97 | 318,584 | +0.88(+1.95%) |
Jul 21, 2006 | 45.48 | 45.50 | 45.06 | 45.09 | 412,939 | -0.36(-0.80%) |
Jul 20, 2006 | 46.10 | 46.12 | 45.45 | 45.45 | 342,172 | -0.47(-1.02%) |
Jul 19, 2006 | 45.31 | 46.10 | 45.31 | 45.92 | 636,354 | +0.74(+1.65%) |
Jul 18, 2006 | 45.04 | 45.28 | 44.64 | 45.17 | 568,842 | +0.15(+0.34%) |
Jul 17, 2006 | 45.04 | 45.31 | 44.92 | 45.02 | 664,010 | -0.08(-0.17%) |
Jul 14, 2006 | 45.25 | 45.39 | 44.83 | 45.10 | 935,146 | -0.27(-0.59%) |
Jul 13, 2006 | 45.81 | 45.92 | 45.36 | 45.36 | 587,550 | -0.69(-1.49%) |
Jul 12, 2006 | 46.57 | 46.58 | 45.97 | 46.05 | 307,738 | -0.50(-1.07%) |
Jul 11, 2006 | 46.37 | 46.58 | 46.05 | 46.55 | 330,242 | +0.17(+0.37%) |
Jul 10, 2006 | 46.47 | 46.63 | 46.25 | 46.38 | 451,982 | +0.06(+0.12%) |
Jul 07, 2006 | 46.71 | 46.74 | 46.23 | 46.32 | 3,465,381 | -0.39(-0.83%) |
Jul 06, 2006 | 46.65 | 46.85 | 46.55 | 46.71 | 263,001 | +0.15(+0.32%) |
Jul 05, 2006 | 46.65 | 46.71 | 46.35 | 46.56 | 440,052 | -0.38(-0.82%) |