Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.00 | 42.52 | 41.67 | 42.52 | 42,500 | +0.47(+1.12%) |
Sep 28, 2006 | 42.05 | 42.52 | 41.97 | 42.05 | 76,200 | -0.05(-0.12%) |
Sep 27, 2006 | 41.70 | 42.25 | 40.98 | 42.10 | 108,200 | +0.64(+1.54%) |
Sep 26, 2006 | 41.30 | 41.79 | 41.25 | 41.46 | 20,400 | +0.05(+0.12%) |
Sep 25, 2006 | 40.60 | 41.81 | 40.60 | 41.41 | 50,700 | +0.16(+0.39%) |
Sep 22, 2006 | 41.65 | 41.80 | 41.10 | 41.25 | 51,900 | -0.45(-1.08%) |
Sep 21, 2006 | 41.30 | 41.93 | 41.30 | 41.70 | 63,900 | +0.30(+0.72%) |
Sep 20, 2006 | 42.10 | 42.10 | 41.22 | 41.40 | 95,000 | -0.70(-1.66%) |
Sep 19, 2006 | 43.18 | 43.25 | 42.00 | 42.10 | 64,700 | -0.94(-2.18%) |
Sep 18, 2006 | 42.50 | 43.28 | 42.50 | 43.04 | 80,800 | +0.24(+0.56%) |
Sep 15, 2006 | 42.62 | 42.95 | 42.18 | 42.80 | 44,700 | -0.10(-0.23%) |
Sep 14, 2006 | 43.70 | 43.70 | 42.62 | 42.90 | 19,600 | -0.93(-2.12%) |
Sep 13, 2006 | 43.60 | 43.85 | 43.21 | 43.83 | 151,000 | +0.08(+0.18%) |
Sep 12, 2006 | 44.52 | 44.56 | 43.65 | 43.75 | 181,000 | -0.67(-1.51%) |
Sep 11, 2006 | 44.35 | 44.79 | 44.02 | 44.42 | 69,700 | -0.89(-1.96%) |
Sep 08, 2006 | 46.00 | 46.00 | 45.07 | 45.31 | 75,900 | -0.56(-1.22%) |
Sep 07, 2006 | 46.17 | 46.17 | 45.75 | 45.87 | 63,200 | -0.44(-0.95%) |
Sep 06, 2006 | 46.86 | 46.89 | 46.19 | 46.31 | 39,600 | -0.59(-1.26%) |
Sep 05, 2006 | 46.84 | 46.92 | 46.55 | 46.90 | 28,100 | +0.13(+0.28%) |
Sep 01, 2006 | 47.35 | 47.44 | 46.61 | 46.77 | 10,700 | -0.67(-1.41%) |
Aug 31, 2006 | 47.36 | 47.47 | 47.00 | 47.44 | 25,300 | +0.07(+0.15%) |
Aug 30, 2006 | 47.35 | 47.40 | 46.74 | 47.37 | 111,500 | -0.01(-0.02%) |
Aug 29, 2006 | 47.35 | 47.58 | 46.94 | 47.38 | 55,300 | -0.22(-0.46%) |
Aug 28, 2006 | 48.10 | 48.10 | 47.55 | 47.60 | 29,500 | -1.30(-2.66%) |
Aug 25, 2006 | 49.46 | 49.62 | 48.90 | 48.90 | 20,500 | +0.18(+0.37%) |
Aug 24, 2006 | 48.49 | 48.84 | 48.45 | 48.72 | 25,900 | +0.39(+0.81%) |
Aug 23, 2006 | 48.88 | 48.90 | 47.99 | 48.33 | 14,200 | -0.74(-1.51%) |
Aug 22, 2006 | 48.99 | 49.14 | 48.77 | 49.07 | 8,100 | +0.18(+0.37%) |
Aug 21, 2006 | 48.57 | 48.89 | 48.57 | 48.89 | 12,400 | +0.40(+0.82%) |
Aug 18, 2006 | 48.35 | 48.67 | 48.14 | 48.49 | 27,600 | +0.25(+0.52%) |
Aug 17, 2006 | 48.15 | 48.36 | 47.82 | 48.24 | 134,900 | -0.74(-1.51%) |
Aug 16, 2006 | 49.40 | 49.49 | 48.75 | 48.98 | 51,900 | -0.41(-0.83%) |
Aug 15, 2006 | 49.51 | 49.67 | 49.32 | 49.39 | 16,100 | -0.12(-0.24%) |
Aug 14, 2006 | 49.35 | 49.60 | 49.01 | 49.51 | 55,500 | -0.76(-1.51%) |
Aug 11, 2006 | 50.68 | 50.78 | 50.08 | 50.27 | 34,200 | -0.28(-0.55%) |
Aug 10, 2006 | 51.38 | 51.38 | 50.25 | 50.55 | 26,200 | -0.98(-1.90%) |
Aug 09, 2006 | 51.78 | 52.40 | 51.50 | 51.53 | 85,500 | +0.03(+0.06%) |
Aug 08, 2006 | 51.50 | 51.98 | 51.44 | 51.50 | 55,700 | -0.41(-0.79%) |
Aug 07, 2006 | 51.29 | 52.00 | 51.28 | 51.91 | 10,900 | +0.81(+1.59%) |
Aug 04, 2006 | 51.31 | 51.31 | 50.81 | 51.10 | 7,600 | -0.20(-0.39%) |
Aug 03, 2006 | 51.27 | 51.40 | 51.00 | 51.30 | 14,400 | -0.87(-1.67%) |
Aug 02, 2006 | 52.07 | 52.39 | 51.93 | 52.17 | 24,000 | +0.83(+1.62%) |
Aug 01, 2006 | 51.54 | 51.67 | 51.20 | 51.34 | 14,200 | +0.09(+0.18%) |
Jul 31, 2006 | 50.80 | 51.26 | 50.47 | 51.25 | 8,600 | +1.23(+2.46%) |
Jul 28, 2006 | 50.39 | 50.39 | 49.81 | 50.02 | 28,800 | -0.52(-1.03%) |
Jul 27, 2006 | 50.50 | 50.65 | 50.35 | 50.54 | 20,700 | +0.45(+0.90%) |
Jul 26, 2006 | 49.75 | 50.30 | 49.67 | 50.09 | 15,500 | +0.30(+0.60%) |
Jul 25, 2006 | 50.67 | 50.67 | 49.58 | 49.79 | 32,600 | -0.53(-1.05%) |
Jul 24, 2006 | 49.49 | 50.32 | 49.49 | 50.32 | 18,600 | +0.58(+1.17%) |
Jul 21, 2006 | 49.88 | 49.92 | 49.39 | 49.74 | 29,700 | +0.24(+0.48%) |
Jul 20, 2006 | 50.19 | 50.24 | 49.31 | 49.50 | 32,700 | -0.47(-0.94%) |
Jul 19, 2006 | 49.89 | 49.99 | 49.17 | 49.97 | 31,600 | -0.07(-0.14%) |
Jul 18, 2006 | 51.33 | 51.47 | 50.00 | 50.04 | 25,900 | -0.83(-1.63%) |
Jul 17, 2006 | 51.77 | 51.89 | 50.86 | 50.87 | 58,700 | -1.30(-2.49%) |
Jul 14, 2006 | 52.58 | 52.58 | 52.05 | 52.17 | 167,600 | +0.22(+0.42%) |
Jul 13, 2006 | 51.31 | 51.97 | 51.31 | 51.95 | 28,000 | +1.01(+1.98%) |
Jul 12, 2006 | 50.64 | 50.94 | 50.35 | 50.94 | 26,300 | +0.54(+1.07%) |
Jul 11, 2006 | 50.44 | 50.63 | 50.27 | 50.40 | 48,300 | +0.55(+1.10%) |
Jul 10, 2006 | 49.90 | 50.04 | 49.52 | 49.85 | 31,100 | -0.26(-0.52%) |
Jul 07, 2006 | 51.00 | 51.00 | 50.07 | 50.11 | 65,100 | -0.75(-1.47%) |
Jul 06, 2006 | 50.58 | 51.04 | 50.40 | 50.86 | 53,200 | +0.04(+0.08%) |
Jul 05, 2006 | 50.40 | 51.12 | 50.25 | 50.82 | 21,300 | +0.07(+0.14%) |