Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 49.06 | 49.57 | 48.96 | 49.02 | 1,621,757 | -0.18(-0.36%) |
Sep 28, 2006 | 49.31 | 49.37 | 49.14 | 49.20 | 1,047,973 | -0.01(-0.03%) |
Sep 27, 2006 | 49.27 | 49.40 | 49.09 | 49.21 | 1,716,477 | -0.16(-0.32%) |
Sep 26, 2006 | 49.55 | 49.67 | 48.99 | 49.37 | 1,242,732 | -0.25(-0.50%) |
Sep 25, 2006 | 49.52 | 49.73 | 49.10 | 49.62 | 1,324,300 | +0.26(+0.53%) |
Sep 22, 2006 | 49.25 | 49.49 | 48.97 | 49.35 | 1,111,661 | +0.11(+0.22%) |
Sep 21, 2006 | 49.49 | 49.77 | 49.04 | 49.25 | 1,480,639 | -0.24(-0.49%) |
Sep 20, 2006 | 48.72 | 49.49 | 48.69 | 49.49 | 1,317,502 | +0.76(+1.57%) |
Sep 19, 2006 | 49.13 | 49.13 | 48.59 | 48.72 | 1,528,663 | -0.34(-0.69%) |
Sep 18, 2006 | 49.18 | 49.39 | 48.79 | 49.06 | 1,232,092 | -0.24(-0.48%) |
Sep 15, 2006 | 48.97 | 49.37 | 48.85 | 49.30 | 1,786,371 | +0.68(+1.39%) |
Sep 14, 2006 | 49.27 | 49.38 | 48.49 | 48.62 | 1,883,012 | -0.57(-1.16%) |
Sep 13, 2006 | 48.89 | 49.37 | 48.58 | 49.19 | 2,595,108 | +0.32(+0.66%) |
Sep 12, 2006 | 48.32 | 48.87 | 48.01 | 48.87 | 1,979,209 | +0.49(+1.01%) |
Sep 11, 2006 | 47.92 | 48.45 | 47.92 | 48.38 | 1,889,809 | -0.16(-0.32%) |
Sep 08, 2006 | 47.38 | 48.54 | 47.38 | 48.54 | 2,259,082 | +1.15(+2.43%) |
Sep 07, 2006 | 48.05 | 48.10 | 47.30 | 47.38 | 985,023 | -0.66(-1.38%) |
Sep 06, 2006 | 48.09 | 48.26 | 47.84 | 48.05 | 1,128,063 | -0.03(-0.07%) |
Sep 05, 2006 | 48.11 | 48.33 | 48.03 | 48.08 | 793,663 | +0.03(+0.07%) |
Sep 01, 2006 | 48.03 | 48.16 | 47.76 | 48.05 | 745,491 | +0.14(+0.30%) |
Aug 31, 2006 | 47.85 | 47.98 | 47.63 | 47.91 | 1,065,705 | +0.16(+0.33%) |
Aug 30, 2006 | 47.94 | 48.01 | 47.65 | 47.75 | 879,665 | +0.05(+0.10%) |
Aug 29, 2006 | 47.66 | 47.71 | 47.17 | 47.70 | 2,198,793 | +0.14(+0.30%) |
Aug 28, 2006 | 46.93 | 47.70 | 46.93 | 47.56 | 753,766 | +0.49(+1.03%) |
Aug 25, 2006 | 47.57 | 47.66 | 46.80 | 47.07 | 1,085,063 | -0.63(-1.32%) |
Aug 24, 2006 | 47.97 | 48.02 | 47.63 | 47.70 | 732,783 | -0.02(-0.04%) |
Aug 23, 2006 | 47.72 | 47.89 | 47.53 | 47.72 | 692,738 | -0.18(-0.37%) |
Aug 22, 2006 | 48.03 | 48.23 | 47.81 | 47.90 | 1,114,321 | -0.10(-0.21%) |
Aug 21, 2006 | 48.05 | 48.23 | 47.89 | 48.00 | 1,066,001 | -0.22(-0.46%) |
Aug 18, 2006 | 48.41 | 48.41 | 47.97 | 48.22 | 1,036,890 | +0.06(+0.13%) |
Aug 17, 2006 | 48.32 | 48.32 | 47.73 | 48.16 | 1,216,133 | -0.20(-0.41%) |
Aug 16, 2006 | 48.71 | 48.72 | 47.89 | 48.36 | 1,514,034 | -0.03(-0.07%) |
Aug 15, 2006 | 48.18 | 48.44 | 48.03 | 48.39 | 1,539,894 | +0.59(+1.23%) |
Aug 14, 2006 | 48.03 | 48.35 | 47.66 | 47.80 | 1,312,183 | +0.15(+0.31%) |
Aug 11, 2006 | 47.85 | 47.90 | 47.52 | 47.66 | 1,270,216 | -0.28(-0.59%) |
Aug 10, 2006 | 47.71 | 48.05 | 47.49 | 47.94 | 1,313,069 | +0.16(+0.33%) |
Aug 09, 2006 | 48.50 | 48.64 | 47.72 | 47.78 | 1,542,554 | -0.35(-0.73%) |
Aug 08, 2006 | 48.68 | 48.80 | 47.99 | 48.14 | 2,992,309 | -0.38(-0.78%) |
Aug 07, 2006 | 48.51 | 48.79 | 48.31 | 48.52 | 1,709,827 | +0.01(+0.03%) |
Aug 04, 2006 | 48.10 | 48.61 | 48.05 | 48.50 | 2,566,736 | +0.64(+1.33%) |
Aug 03, 2006 | 47.29 | 48.03 | 47.22 | 47.87 | 2,419,559 | +0.58(+1.22%) |
Aug 02, 2006 | 47.95 | 47.95 | 47.28 | 47.29 | 1,846,218 | -0.49(-1.02%) |
Aug 01, 2006 | 47.59 | 47.96 | 47.41 | 47.78 | 2,023,835 | -0.16(-0.34%) |
Jul 31, 2006 | 47.91 | 48.24 | 47.79 | 47.94 | 2,657,762 | -0.08(-0.17%) |
Jul 28, 2006 | 46.93 | 48.09 | 46.55 | 48.02 | 4,222,481 | +1.23(+2.63%) |
Jul 27, 2006 | 46.90 | 47.20 | 46.63 | 46.79 | 3,201,697 | +0.13(+0.28%) |
Jul 26, 2006 | 46.62 | 46.86 | 46.47 | 46.66 | 2,708,742 | +0.04(+0.09%) |
Jul 25, 2006 | 46.49 | 46.74 | 46.08 | 46.62 | 1,696,972 | +0.17(+0.36%) |
Jul 24, 2006 | 46.82 | 46.92 | 46.35 | 46.45 | 3,042,403 | +0.03(+0.06%) |
Jul 21, 2006 | 47.17 | 47.20 | 46.19 | 46.42 | 3,507,282 | -0.81(-1.72%) |
Jul 20, 2006 | 47.71 | 47.75 | 47.08 | 47.24 | 2,509,550 | -0.46(-0.96%) |
Jul 19, 2006 | 48.03 | 48.44 | 47.22 | 47.70 | 4,334,194 | -0.33(-0.69%) |
Jul 18, 2006 | 47.88 | 48.06 | 47.38 | 48.03 | 2,412,466 | +0.06(+0.13%) |
Jul 17, 2006 | 47.88 | 48.12 | 47.44 | 47.97 | 1,915,373 | +0.09(+0.18%) |
Jul 14, 2006 | 46.98 | 47.95 | 46.98 | 47.88 | 2,611,215 | +0.92(+1.96%) |
Jul 13, 2006 | 47.05 | 47.33 | 46.78 | 46.96 | 2,470,687 | -0.09(-0.20%) |
Jul 12, 2006 | 47.62 | 47.87 | 47.05 | 47.05 | 1,392,569 | -0.83(-1.72%) |
Jul 11, 2006 | 47.47 | 47.99 | 47.22 | 47.88 | 1,137,816 | +0.29(+0.61%) |
Jul 10, 2006 | 47.38 | 47.59 | 47.23 | 47.59 | 1,302,873 | +0.51(+1.08%) |
Jul 07, 2006 | 47.27 | 47.51 | 47.03 | 47.08 | 2,529,646 | -0.19(-0.40%) |
Jul 06, 2006 | 47.32 | 47.62 | 47.07 | 47.27 | 1,027,433 | -0.04(-0.09%) |
Jul 05, 2006 | 47.57 | 47.58 | 47.03 | 47.31 | 1,615,551 | -0.57(-1.19%) |