Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 44.04 | 44.04 | 43.82 | 43.82 | 36,572 | -0.19(-0.43%) |
Sep 28, 2006 | 44.16 | 44.18 | 43.83 | 44.01 | 35,579 | -0.11(-0.24%) |
Sep 27, 2006 | 43.90 | 44.18 | 43.88 | 44.12 | 42,100 | +0.22(+0.50%) |
Sep 26, 2006 | 43.65 | 43.93 | 43.57 | 43.90 | 42,809 | +0.13(+0.31%) |
Sep 25, 2006 | 43.78 | 43.94 | 43.51 | 43.77 | 64,355 | -0.19(-0.43%) |
Sep 22, 2006 | 43.96 | 43.96 | 43.80 | 43.96 | 39,123 | -0.04(-0.08%) |
Sep 21, 2006 | 44.34 | 44.36 | 43.87 | 43.99 | 32,744 | -0.38(-0.86%) |
Sep 20, 2006 | 44.26 | 44.43 | 44.20 | 44.37 | 73,853 | +0.29(+0.66%) |
Sep 19, 2006 | 44.03 | 44.09 | 43.91 | 44.08 | 30,618 | +0.05(+0.11%) |
Sep 18, 2006 | 44.18 | 44.22 | 43.89 | 44.03 | 46,353 | -0.14(-0.32%) |
Sep 15, 2006 | 44.23 | 44.29 | 44.02 | 44.18 | 43,517 | +0.11(+0.26%) |
Sep 14, 2006 | 43.91 | 44.14 | 43.82 | 44.06 | 29,342 | +0.11(+0.26%) |
Sep 13, 2006 | 44.08 | 44.11 | 43.85 | 43.95 | 93,698 | -0.16(-0.37%) |
Sep 12, 2006 | 44.11 | 44.19 | 43.98 | 44.11 | 65,631 | +0.09(+0.21%) |
Sep 11, 2006 | 43.78 | 44.04 | 43.71 | 44.02 | 38,273 | +0.24(+0.55%) |
Sep 08, 2006 | 43.68 | 43.79 | 43.59 | 43.78 | 20,979 | +0.24(+0.55%) |
Sep 07, 2006 | 43.67 | 43.77 | 43.54 | 43.54 | 37,989 | -0.17(-0.39%) |
Sep 06, 2006 | 43.79 | 43.79 | 43.67 | 43.71 | 17,010 | -0.12(-0.27%) |
Sep 05, 2006 | 43.93 | 43.93 | 43.79 | 43.83 | 58,543 | -0.12(-0.27%) |
Sep 01, 2006 | 43.79 | 44.00 | 43.79 | 43.95 | 45,502 | +0.21(+0.48%) |
Aug 31, 2006 | 43.75 | 43.78 | 43.67 | 43.74 | 28,775 | +0.01(+0.02%) |
Aug 30, 2006 | 43.67 | 43.78 | 43.63 | 43.73 | 32,603 | +0.08(+0.19%) |
Aug 29, 2006 | 43.51 | 43.65 | 43.44 | 43.65 | 39,265 | +0.20(+0.47%) |
Aug 28, 2006 | 43.19 | 43.51 | 43.19 | 43.44 | 29,059 | +0.25(+0.59%) |
Aug 25, 2006 | 43.06 | 43.22 | 43.06 | 43.19 | 66,056 | +0.00(+0.00%) |
Aug 24, 2006 | 43.17 | 43.20 | 43.08 | 43.19 | 39,974 | +0.13(+0.31%) |
Aug 23, 2006 | 43.14 | 43.17 | 42.96 | 43.05 | 37,989 | -0.06(-0.15%) |
Aug 22, 2006 | 43.12 | 43.22 | 43.07 | 43.12 | 25,940 | -0.01(-0.03%) |
Aug 21, 2006 | 43.12 | 43.23 | 43.08 | 43.13 | 42,100 | +0.04(+0.08%) |
Aug 18, 2006 | 43.08 | 43.10 | 42.86 | 43.10 | 43,659 | +0.19(+0.44%) |
Aug 17, 2006 | 42.89 | 43.03 | 42.86 | 42.91 | 35,154 | -0.01(-0.03%) |
Aug 16, 2006 | 42.96 | 42.96 | 42.74 | 42.92 | 35,154 | +0.04(+0.10%) |
Aug 15, 2006 | 42.90 | 42.91 | 42.77 | 42.88 | 39,407 | +0.27(+0.63%) |
Aug 14, 2006 | 42.69 | 42.93 | 42.56 | 42.61 | 27,499 | +0.14(+0.33%) |
Aug 11, 2006 | 42.52 | 42.52 | 42.33 | 42.47 | 20,270 | -0.08(-0.18%) |
Aug 10, 2006 | 42.19 | 42.60 | 42.19 | 42.55 | 465,373 | +0.40(+0.95%) |
Aug 09, 2006 | 42.48 | 42.52 | 42.12 | 42.14 | 35,721 | -0.23(-0.55%) |
Aug 08, 2006 | 42.43 | 42.47 | 42.30 | 42.38 | 30,618 | +0.12(+0.28%) |
Aug 07, 2006 | 42.26 | 42.28 | 42.17 | 42.26 | 12,615 | -0.11(-0.27%) |
Aug 04, 2006 | 42.60 | 42.60 | 42.23 | 42.37 | 47,061 | +0.01(+0.02%) |
Aug 03, 2006 | 42.20 | 42.45 | 42.20 | 42.36 | 54,432 | +0.10(+0.23%) |
Aug 02, 2006 | 42.23 | 42.32 | 42.12 | 42.26 | 17,577 | +0.37(+0.88%) |
Aug 01, 2006 | 42.05 | 42.05 | 41.79 | 41.90 | 19,703 | -0.25(-0.60%) |
Jul 31, 2006 | 42.29 | 42.29 | 42.12 | 42.15 | 69,742 | -0.16(-0.38%) |
Jul 28, 2006 | 42.11 | 42.36 | 42.11 | 42.31 | 17,577 | +0.38(+0.91%) |
Jul 27, 2006 | 42.31 | 42.31 | 41.90 | 41.93 | 28,492 | -0.24(-0.57%) |
Jul 26, 2006 | 42.25 | 42.26 | 42.05 | 42.17 | 24,948 | -0.14(-0.33%) |
Jul 25, 2006 | 41.95 | 42.40 | 41.95 | 42.31 | 17,293 | +0.25(+0.59%) |
Jul 24, 2006 | 41.77 | 42.12 | 41.77 | 42.07 | 34,162 | +0.37(+0.88%) |
Jul 21, 2006 | 41.91 | 41.91 | 41.70 | 41.70 | 15,025 | -0.19(-0.45%) |
Jul 20, 2006 | 42.00 | 42.08 | 41.89 | 41.89 | 21,262 | -0.03(-0.07%) |
Jul 19, 2006 | 41.55 | 41.96 | 41.55 | 41.92 | 26,082 | +0.52(+1.24%) |
Jul 18, 2006 | 41.27 | 41.40 | 40.97 | 41.40 | 20,554 | +0.19(+0.46%) |
Jul 17, 2006 | 41.17 | 41.30 | 41.04 | 41.21 | 20,128 | +0.04(+0.10%) |
Jul 14, 2006 | 41.40 | 41.41 | 41.01 | 41.17 | 70,734 | -0.37(-0.90%) |
Jul 13, 2006 | 41.76 | 41.76 | 41.47 | 41.54 | 13,182 | -0.44(-1.04%) |
Jul 12, 2006 | 42.27 | 42.27 | 41.97 | 41.98 | 18,002 | -0.25(-0.58%) |
Jul 11, 2006 | 42.09 | 42.30 | 41.91 | 42.23 | 92,989 | +0.18(+0.44%) |
Jul 10, 2006 | 41.89 | 42.16 | 41.89 | 42.05 | 10,206 | +0.28(+0.66%) |
Jul 07, 2006 | 41.69 | 41.90 | 41.66 | 41.77 | 8,221 | -0.08(-0.19%) |
Jul 06, 2006 | 41.45 | 42.03 | 41.45 | 41.85 | 66,481 | +0.40(+0.97%) |
Jul 05, 2006 | 41.62 | 41.62 | 41.33 | 41.45 | 72,151 | -0.30(-0.73%) |