Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 45.50 | 45.50 | 44.56 | 44.64 | 175,195 | -0.79(-1.74%) |
Sep 28, 2006 | 45.62 | 45.76 | 45.18 | 45.43 | 304,684 | -0.03(-0.07%) |
Sep 27, 2006 | 45.12 | 45.61 | 45.12 | 45.46 | 177,299 | +0.13(+0.29%) |
Sep 26, 2006 | 45.00 | 45.61 | 44.94 | 45.33 | 233,885 | +0.29(+0.64%) |
Sep 25, 2006 | 44.54 | 45.23 | 44.31 | 45.04 | 343,728 | +0.64(+1.44%) |
Sep 22, 2006 | 44.73 | 44.80 | 44.12 | 44.40 | 375,720 | -0.51(-1.14%) |
Sep 21, 2006 | 45.60 | 45.60 | 44.74 | 44.91 | 517,409 | -0.53(-1.17%) |
Sep 20, 2006 | 44.72 | 45.59 | 44.69 | 45.44 | 612,776 | +0.97(+2.18%) |
Sep 19, 2006 | 44.47 | 44.65 | 43.97 | 44.47 | 222,848 | -0.02(-0.04%) |
Sep 18, 2006 | 45.00 | 45.00 | 44.41 | 44.49 | 341,127 | -0.46(-1.02%) |
Sep 15, 2006 | 45.63 | 45.65 | 44.94 | 44.95 | 497,205 | -0.45(-0.99%) |
Sep 14, 2006 | 45.34 | 45.60 | 45.13 | 45.40 | 280,791 | -0.12(-0.26%) |
Sep 13, 2006 | 44.92 | 45.87 | 44.83 | 45.52 | 397,126 | +0.53(+1.18%) |
Sep 12, 2006 | 44.87 | 45.00 | 44.68 | 44.99 | 356,042 | +0.16(+0.36%) |
Sep 11, 2006 | 44.56 | 45.19 | 44.56 | 44.83 | 233,735 | +0.00(+0.00%) |
Sep 08, 2006 | 44.68 | 44.98 | 44.45 | 44.83 | 194,096 | +0.10(+0.22%) |
Sep 07, 2006 | 45.02 | 45.18 | 44.61 | 44.73 | 243,400 | -0.38(-0.84%) |
Sep 06, 2006 | 45.64 | 45.64 | 45.09 | 45.11 | 192,274 | -0.76(-1.66%) |
Sep 05, 2006 | 45.25 | 46.10 | 45.01 | 45.87 | 345,530 | +0.49(+1.08%) |
Sep 01, 2006 | 45.22 | 45.53 | 45.00 | 45.38 | 115,000 | +0.19(+0.42%) |
Aug 31, 2006 | 45.23 | 45.55 | 45.06 | 45.19 | 149,773 | +0.08(+0.18%) |
Aug 30, 2006 | 45.05 | 45.25 | 44.56 | 45.11 | 205,586 | +0.14(+0.31%) |
Aug 29, 2006 | 44.75 | 45.14 | 44.58 | 44.97 | 283,830 | +0.17(+0.38%) |
Aug 28, 2006 | 44.69 | 44.96 | 44.55 | 44.80 | 133,419 | +0.23(+0.52%) |
Aug 25, 2006 | 44.25 | 44.90 | 44.22 | 44.57 | 194,888 | +0.07(+0.16%) |
Aug 24, 2006 | 45.01 | 45.22 | 44.36 | 44.50 | 428,897 | -0.56(-1.24%) |
Aug 23, 2006 | 45.46 | 45.70 | 44.92 | 45.06 | 502,666 | -0.28(-0.62%) |
Aug 22, 2006 | 45.16 | 45.45 | 45.14 | 45.34 | 177,803 | +0.07(+0.15%) |
Aug 21, 2006 | 45.60 | 45.83 | 45.23 | 45.27 | 235,110 | -0.57(-1.24%) |
Aug 18, 2006 | 45.78 | 45.91 | 45.39 | 45.84 | 127,129 | +0.20(+0.44%) |
Aug 17, 2006 | 45.42 | 45.95 | 45.30 | 45.64 | 245,201 | +0.03(+0.07%) |
Aug 16, 2006 | 45.44 | 45.75 | 45.23 | 45.61 | 260,430 | +0.33(+0.73%) |
Aug 15, 2006 | 44.83 | 45.37 | 44.75 | 45.28 | 271,965 | +0.97(+2.19%) |
Aug 14, 2006 | 44.65 | 44.94 | 44.25 | 44.31 | 154,466 | -0.07(-0.16%) |
Aug 11, 2006 | 44.60 | 44.62 | 44.20 | 44.38 | 263,946 | -0.24(-0.54%) |
Aug 10, 2006 | 44.30 | 44.79 | 44.20 | 44.62 | 388,658 | +0.15(+0.34%) |
Aug 09, 2006 | 45.04 | 45.50 | 44.47 | 44.47 | 333,971 | -0.37(-0.83%) |
Aug 08, 2006 | 45.44 | 46.06 | 44.59 | 44.84 | 278,113 | -0.33(-0.73%) |
Aug 07, 2006 | 44.79 | 45.33 | 44.67 | 45.17 | 300,562 | +0.22(+0.49%) |
Aug 04, 2006 | 45.50 | 46.00 | 44.62 | 44.95 | 459,003 | -0.30(-0.66%) |
Aug 03, 2006 | 44.54 | 45.41 | 44.52 | 45.25 | 285,131 | +0.19(+0.42%) |
Aug 02, 2006 | 44.98 | 45.35 | 44.78 | 45.06 | 232,192 | +0.28(+0.63%) |
Aug 01, 2006 | 44.60 | 44.88 | 44.17 | 44.78 | 423,943 | -0.04(-0.09%) |
Jul 31, 2006 | 44.70 | 45.06 | 44.43 | 44.82 | 569,917 | +0.18(+0.40%) |
Jul 28, 2006 | 45.32 | 45.54 | 44.53 | 44.64 | 901,381 | -0.93(-2.04%) |
Jul 27, 2006 | 46.21 | 46.46 | 45.30 | 45.57 | 342,238 | -0.44(-0.96%) |
Jul 26, 2006 | 46.04 | 46.07 | 45.19 | 46.01 | 481,084 | -0.21(-0.45%) |
Jul 25, 2006 | 46.17 | 46.33 | 45.68 | 46.22 | 407,520 | +0.10(+0.22%) |
Jul 24, 2006 | 45.32 | 46.51 | 45.50 | 46.12 | 351,831 | +0.80(+1.77%) |
Jul 21, 2006 | 45.71 | 45.71 | 44.94 | 45.32 | 635,032 | -0.55(-1.20%) |
Jul 20, 2006 | 46.60 | 46.94 | 45.85 | 45.87 | 353,081 | -0.80(-1.71%) |
Jul 19, 2006 | 45.23 | 46.88 | 45.23 | 46.67 | 445,379 | +1.33(+2.93%) |
Jul 18, 2006 | 45.73 | 45.90 | 44.98 | 45.34 | 457,266 | -0.20(-0.44%) |
Jul 17, 2006 | 44.98 | 45.70 | 44.98 | 45.54 | 546,179 | +0.51(+1.13%) |
Jul 14, 2006 | 44.05 | 46.21 | 44.00 | 45.03 | 1,627,960 | +0.99(+2.25%) |
Jul 13, 2006 | 44.16 | 44.47 | 44.00 | 44.04 | 295,652 | -0.17(-0.38%) |
Jul 12, 2006 | 44.95 | 45.10 | 44.18 | 44.21 | 441,919 | -0.82(-1.82%) |
Jul 11, 2006 | 44.56 | 45.07 | 44.37 | 45.03 | 254,286 | +0.34(+0.76%) |
Jul 10, 2006 | 44.98 | 45.65 | 44.58 | 44.69 | 245,382 | -0.30(-0.67%) |
Jul 07, 2006 | 45.13 | 45.76 | 44.82 | 44.99 | 296,771 | -0.44(-0.97%) |
Jul 06, 2006 | 45.00 | 45.59 | 45.00 | 45.43 | 234,380 | +0.40(+0.89%) |
Jul 05, 2006 | 45.97 | 45.97 | 44.76 | 45.03 | 393,311 | -1.01(-2.19%) |