Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 47.10 | 47.10 | 46.89 | 46.90 | 112,464 | -0.11(-0.24%) |
Sep 28, 2006 | 46.99 | 47.05 | 46.71 | 47.01 | 661,344 | +0.10(+0.22%) |
Sep 27, 2006 | 46.86 | 47.02 | 46.76 | 46.91 | 55,414 | +0.10(+0.22%) |
Sep 26, 2006 | 46.43 | 46.84 | 46.43 | 46.81 | 64,182 | +0.33(+0.70%) |
Sep 25, 2006 | 46.17 | 46.58 | 45.81 | 46.48 | 133,624 | +0.38(+0.83%) |
Sep 22, 2006 | 46.15 | 46.22 | 45.94 | 46.10 | 111,061 | -0.25(-0.54%) |
Sep 21, 2006 | 46.85 | 46.85 | 46.27 | 46.34 | 91,187 | -0.34(-0.73%) |
Sep 20, 2006 | 46.69 | 46.77 | 46.57 | 46.69 | 81,133 | +0.37(+0.79%) |
Sep 19, 2006 | 46.52 | 46.52 | 46.01 | 46.32 | 144,146 | -0.16(-0.35%) |
Sep 18, 2006 | 46.53 | 46.66 | 46.33 | 46.48 | 66,052 | +0.04(+0.09%) |
Sep 15, 2006 | 46.62 | 46.62 | 46.34 | 46.44 | 110,828 | +0.16(+0.35%) |
Sep 14, 2006 | 46.32 | 46.32 | 46.13 | 46.28 | 44,424 | -0.08(-0.17%) |
Sep 13, 2006 | 46.15 | 46.40 | 46.15 | 46.35 | 72,248 | +0.42(+0.91%) |
Sep 12, 2006 | 45.69 | 46.21 | 45.67 | 45.93 | 99,371 | +0.38(+0.85%) |
Sep 11, 2006 | 45.34 | 45.69 | 45.16 | 45.55 | 46,762 | +0.12(+0.26%) |
Sep 08, 2006 | 45.38 | 45.49 | 45.26 | 45.43 | 74,937 | +0.22(+0.49%) |
Sep 07, 2006 | 45.38 | 45.51 | 45.08 | 45.21 | 66,052 | -0.29(-0.64%) |
Sep 06, 2006 | 45.99 | 45.99 | 45.45 | 45.50 | 76,457 | -0.58(-1.26%) |
Sep 05, 2006 | 45.94 | 46.10 | 45.82 | 46.08 | 51,322 | +0.15(+0.34%) |
Sep 01, 2006 | 45.04 | 45.99 | 45.04 | 45.93 | 70,378 | +0.27(+0.58%) |
Aug 31, 2006 | 45.19 | 45.75 | 45.19 | 45.66 | 28,992 | +0.00(+0.00%) |
Aug 30, 2006 | 45.60 | 45.68 | 45.43 | 45.66 | 118,193 | +0.14(+0.30%) |
Aug 29, 2006 | 45.40 | 45.53 | 45.12 | 45.52 | 97,851 | +0.17(+0.38%) |
Aug 28, 2006 | 45.10 | 45.45 | 45.10 | 45.35 | 69,092 | +0.27(+0.59%) |
Aug 25, 2006 | 44.98 | 45.18 | 44.96 | 45.09 | 78,094 | +0.07(+0.15%) |
Aug 24, 2006 | 45.16 | 45.16 | 44.84 | 45.02 | 100,189 | +0.01(+0.02%) |
Aug 23, 2006 | 45.33 | 45.38 | 44.87 | 45.01 | 67,806 | -0.27(-0.59%) |
Aug 22, 2006 | 45.32 | 45.45 | 45.09 | 45.28 | 81,250 | -0.07(-0.15%) |
Aug 21, 2006 | 45.34 | 45.34 | 45.17 | 45.34 | 102,761 | -0.18(-0.39%) |
Aug 18, 2006 | 45.45 | 45.54 | 45.14 | 45.52 | 53,075 | +0.10(+0.23%) |
Aug 17, 2006 | 45.34 | 45.58 | 45.24 | 45.42 | 84,757 | +0.11(+0.25%) |
Aug 16, 2006 | 44.96 | 45.34 | 44.87 | 45.31 | 51,322 | +0.59(+1.32%) |
Aug 15, 2006 | 44.57 | 44.72 | 44.31 | 44.72 | 95,045 | +0.75(+1.71%) |
Aug 14, 2006 | 44.27 | 44.40 | 43.97 | 43.97 | 63,012 | +0.06(+0.14%) |
Aug 11, 2006 | 44.10 | 44.10 | 43.76 | 43.91 | 106,268 | -0.21(-0.48%) |
Aug 10, 2006 | 43.75 | 44.20 | 43.75 | 44.12 | 62,428 | +0.27(+0.60%) |
Aug 09, 2006 | 44.30 | 44.52 | 43.84 | 43.86 | 73,300 | -0.20(-0.45%) |
Aug 08, 2006 | 44.29 | 44.45 | 43.89 | 44.05 | 87,212 | -0.16(-0.37%) |
Aug 07, 2006 | 44.33 | 44.33 | 44.09 | 44.21 | 35,890 | -0.14(-0.31%) |
Aug 04, 2006 | 44.84 | 44.84 | 44.12 | 44.35 | 82,887 | -0.11(-0.25%) |
Aug 03, 2006 | 44.31 | 44.60 | 44.09 | 44.46 | 49,334 | +0.09(+0.19%) |
Aug 02, 2006 | 44.35 | 44.59 | 44.28 | 44.38 | 65,000 | +0.38(+0.86%) |
Aug 01, 2006 | 44.18 | 44.18 | 43.79 | 44.00 | 54,946 | -0.30(-0.68%) |
Jul 31, 2006 | 44.14 | 44.43 | 44.14 | 44.30 | 88,381 | +0.01(+0.02%) |
Jul 28, 2006 | 44.06 | 44.36 | 43.93 | 44.29 | 63,714 | +0.46(+1.05%) |
Jul 27, 2006 | 44.28 | 44.30 | 43.74 | 43.83 | 87,680 | -0.21(-0.47%) |
Jul 26, 2006 | 43.99 | 44.23 | 43.75 | 44.03 | 76,106 | -0.15(-0.35%) |
Jul 25, 2006 | 43.75 | 44.29 | 43.71 | 44.19 | 121,934 | +0.37(+0.84%) |
Jul 24, 2006 | 43.37 | 43.90 | 43.30 | 43.82 | 107,203 | +0.69(+1.61%) |
Jul 21, 2006 | 43.47 | 43.47 | 43.03 | 43.13 | 95,396 | -0.37(-0.85%) |
Jul 20, 2006 | 44.24 | 44.24 | 43.50 | 43.50 | 73,300 | -0.62(-1.40%) |
Jul 19, 2006 | 43.35 | 44.21 | 43.35 | 44.11 | 41,969 | +0.86(+1.98%) |
Jul 18, 2006 | 43.44 | 43.47 | 42.77 | 43.26 | 93,291 | -0.02(-0.04%) |
Jul 17, 2006 | 43.32 | 43.49 | 43.15 | 43.27 | 78,678 | -0.03(-0.08%) |
Jul 14, 2006 | 43.68 | 43.68 | 43.06 | 43.31 | 112,581 | -0.31(-0.71%) |
Jul 13, 2006 | 44.07 | 44.17 | 43.57 | 43.62 | 110,477 | -0.65(-1.47%) |
Jul 12, 2006 | 44.81 | 44.82 | 44.22 | 44.27 | 116,907 | -0.52(-1.17%) |
Jul 11, 2006 | 44.46 | 44.80 | 44.33 | 44.79 | 77,392 | +0.20(+0.44%) |
Jul 10, 2006 | 44.87 | 44.91 | 44.44 | 44.59 | 55,764 | -0.07(-0.15%) |
Jul 07, 2006 | 44.91 | 45.00 | 44.55 | 44.66 | 55,530 | -0.44(-0.99%) |
Jul 06, 2006 | 45.29 | 45.55 | 45.01 | 45.10 | 109,892 | +0.02(+0.04%) |
Jul 05, 2006 | 45.20 | 45.20 | 44.90 | 45.09 | 66,052 | -0.48(-1.05%) |