Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.33 | 42.55 | 42.33 | 42.48 | 27,730 | +0.20(+0.48%) |
Sep 28, 2006 | 42.17 | 42.27 | 42.05 | 42.27 | 2,834 | +0.11(+0.27%) |
Sep 27, 2006 | 41.91 | 42.23 | 41.91 | 42.16 | 10,599 | +0.12(+0.29%) |
Sep 26, 2006 | 42.02 | 42.04 | 41.84 | 42.04 | 9,120 | -0.07(-0.17%) |
Sep 25, 2006 | 41.84 | 42.17 | 41.67 | 42.11 | 10,968 | +0.42(+1.01%) |
Sep 22, 2006 | 41.88 | 41.88 | 41.51 | 41.69 | 8,134 | -0.25(-0.60%) |
Sep 21, 2006 | 42.23 | 42.23 | 41.82 | 41.94 | 49,790 | -0.24(-0.56%) |
Sep 20, 2006 | 42.10 | 42.27 | 42.10 | 42.18 | 17,377 | +0.34(+0.81%) |
Sep 19, 2006 | 41.99 | 41.99 | 41.54 | 41.84 | 6,162 | -0.04(-0.10%) |
Sep 18, 2006 | 41.99 | 42.04 | 41.79 | 41.88 | 17,007 | -0.10(-0.23%) |
Sep 15, 2006 | 42.07 | 42.11 | 41.93 | 41.97 | 12,570 | +0.07(+0.17%) |
Sep 14, 2006 | 41.87 | 41.91 | 41.70 | 41.90 | 34,138 | +0.01(+0.02%) |
Sep 13, 2006 | 41.87 | 41.99 | 41.81 | 41.89 | 15,775 | -0.05(-0.12%) |
Sep 12, 2006 | 41.55 | 42.01 | 41.38 | 41.94 | 54,227 | +0.65(+1.57%) |
Sep 11, 2006 | 40.97 | 41.35 | 40.97 | 41.29 | 4,929 | +0.10(+0.24%) |
Sep 08, 2006 | 40.87 | 41.22 | 40.81 | 41.19 | 6,655 | +0.41(+1.01%) |
Sep 07, 2006 | 40.98 | 41.07 | 40.66 | 40.78 | 13,433 | -0.32(-0.77%) |
Sep 06, 2006 | 41.59 | 41.59 | 41.04 | 41.10 | 25,141 | -0.54(-1.29%) |
Sep 05, 2006 | 41.64 | 41.65 | 41.45 | 41.63 | 41,533 | -0.29(-0.70%) |
Sep 01, 2006 | 41.75 | 41.96 | 41.75 | 41.92 | 16,884 | +0.26(+0.62%) |
Aug 31, 2006 | 41.71 | 41.77 | 41.61 | 41.67 | 10,599 | -0.09(-0.21%) |
Aug 30, 2006 | 41.76 | 41.88 | 41.66 | 41.75 | 144,812 | +0.06(+0.16%) |
Aug 29, 2006 | 41.48 | 41.71 | 41.34 | 41.69 | 28,223 | +0.26(+0.63%) |
Aug 28, 2006 | 41.17 | 41.54 | 41.17 | 41.43 | 8,627 | +0.32(+0.77%) |
Aug 25, 2006 | 40.93 | 41.16 | 40.93 | 41.11 | 20,828 | +0.14(+0.34%) |
Aug 24, 2006 | 41.06 | 41.15 | 40.89 | 40.98 | 21,444 | +0.05(+0.12%) |
Aug 23, 2006 | 40.95 | 40.95 | 40.80 | 40.93 | 15,898 | -0.04(-0.10%) |
Aug 22, 2006 | 40.83 | 41.01 | 40.76 | 40.97 | 10,722 | +0.20(+0.50%) |
Aug 21, 2006 | 40.87 | 40.89 | 40.68 | 40.76 | 4,929 | -0.28(-0.67%) |
Aug 18, 2006 | 40.94 | 41.05 | 40.68 | 41.04 | 7,271 | -0.02(-0.06%) |
Aug 17, 2006 | 40.90 | 41.19 | 40.90 | 41.06 | 52,502 | +0.13(+0.32%) |
Aug 16, 2006 | 40.58 | 40.98 | 40.58 | 40.93 | 13,433 | +0.40(+0.98%) |
Aug 15, 2006 | 40.36 | 40.57 | 40.33 | 40.54 | 17,993 | +0.55(+1.38%) |
Aug 14, 2006 | 40.17 | 40.35 | 39.92 | 39.99 | 10,106 | +0.24(+0.61%) |
Aug 11, 2006 | 39.98 | 40.05 | 39.68 | 39.74 | 10,352 | -0.47(-1.17%) |
Aug 10, 2006 | 39.79 | 40.21 | 39.79 | 40.21 | 11,215 | +0.10(+0.24%) |
Aug 09, 2006 | 40.47 | 40.61 | 40.12 | 40.12 | 7,517 | -0.02(-0.04%) |
Aug 08, 2006 | 40.25 | 40.48 | 40.13 | 40.13 | 11,954 | -0.11(-0.28%) |
Aug 07, 2006 | 40.72 | 40.72 | 40.23 | 40.25 | 11,092 | -0.56(-1.37%) |
Aug 04, 2006 | 41.10 | 41.10 | 40.72 | 40.80 | 6,778 | -0.11(-0.28%) |
Aug 03, 2006 | 40.63 | 41.00 | 40.58 | 40.92 | 9,489 | +0.20(+0.50%) |
Aug 02, 2006 | 40.74 | 40.77 | 40.59 | 40.72 | 12,324 | +0.21(+0.52%) |
Aug 01, 2006 | 40.40 | 40.54 | 40.35 | 40.50 | 42,026 | +0.01(+0.02%) |
Jul 31, 2006 | 40.55 | 40.58 | 40.32 | 40.50 | 12,324 | -0.14(-0.34%) |
Jul 28, 2006 | 40.25 | 40.73 | 40.25 | 40.63 | 14,173 | +0.52(+1.29%) |
Jul 27, 2006 | 40.41 | 40.42 | 40.03 | 40.12 | 17,870 | -0.21(-0.52%) |
Jul 26, 2006 | 39.95 | 40.41 | 39.95 | 40.33 | 32,166 | +0.38(+0.95%) |
Jul 25, 2006 | 39.69 | 40.09 | 39.66 | 39.95 | 19,102 | +0.32(+0.82%) |
Jul 24, 2006 | 39.03 | 39.73 | 39.03 | 39.62 | 59,280 | +0.99(+2.56%) |
Jul 21, 2006 | 38.54 | 38.64 | 38.43 | 38.63 | 11,584 | -0.07(-0.19%) |
Jul 20, 2006 | 38.86 | 39.00 | 38.70 | 38.70 | 18,733 | -0.45(-1.14%) |
Jul 19, 2006 | 38.97 | 39.28 | 38.91 | 39.15 | 150,974 | +0.98(+2.57%) |
Jul 18, 2006 | 37.99 | 38.17 | 37.97 | 38.17 | 3,697 | -0.01(-0.02%) |
Jul 17, 2006 | 38.17 | 38.18 | 38.03 | 38.18 | 2,834 | +0.12(+0.32%) |
Jul 14, 2006 | 38.34 | 38.49 | 38.01 | 38.05 | 8,134 | -0.19(-0.49%) |
Jul 13, 2006 | 38.32 | 38.39 | 38.14 | 38.24 | 21,814 | -0.60(-1.55%) |
Jul 12, 2006 | 39.00 | 39.00 | 38.78 | 38.84 | 43,505 | -0.34(-0.87%) |
Jul 11, 2006 | 39.02 | 39.18 | 38.72 | 39.18 | 15,898 | +0.16(+0.42%) |
Jul 10, 2006 | 39.35 | 39.35 | 38.95 | 39.02 | 4,560 | -0.41(-1.05%) |
Jul 07, 2006 | 39.44 | 39.52 | 39.42 | 39.43 | 17,254 | +0.02(+0.06%) |
Jul 06, 2006 | 39.46 | 39.49 | 39.31 | 39.41 | 34,262 | +0.12(+0.31%) |
Jul 05, 2006 | 39.39 | 39.39 | 39.24 | 39.29 | 3,450 | -0.23(-0.57%) |
Jul 03, 2006 | 39.47 | 39.53 | 39.40 | 39.51 | 9,982 | +0.13(+0.33%) |
Jun 30, 2006 | 39.47 | 39.47 | 39.39 | 39.39 | 3,081 | +0.27(+0.68%) |
Jun 29, 2006 | 38.69 | 39.12 | 38.63 | 39.12 | 4,313 | +0.90(+2.36%) |
Jun 28, 2006 | 38.31 | 38.31 | 38.05 | 38.22 | 6,408 | +0.02(+0.04%) |
Jun 27, 2006 | 38.56 | 38.61 | 38.09 | 38.20 | 6,655 | -0.43(-1.11%) |
Jun 26, 2006 | 38.76 | 38.76 | 38.62 | 38.63 | 1,725 | -0.14(-0.36%) |
Jun 23, 2006 | 38.54 | 38.77 | 38.54 | 38.77 | 492 | +0.26(+0.67%) |
Jun 22, 2006 | 38.57 | 38.65 | 38.35 | 38.51 | 8,257 | -0.22(-0.57%) |
Jun 21, 2006 | 38.74 | 38.96 | 38.70 | 38.73 | 5,053 | -0.01(-0.02%) |
Jun 20, 2006 | 38.70 | 38.74 | 38.70 | 38.74 | 2,095 | +0.10(+0.25%) |
Jun 19, 2006 | 38.96 | 38.96 | 38.64 | 38.64 | 2,957 | -0.19(-0.50%) |
Jun 16, 2006 | 38.99 | 39.13 | 38.83 | 38.83 | 3,081 | -0.29(-0.75%) |
Jun 15, 2006 | 38.71 | 39.13 | 38.68 | 39.13 | 3,697 | +0.88(+2.31%) |
Jun 14, 2006 | 38.01 | 38.38 | 38.01 | 38.24 | 2,834 | +0.08(+0.21%) |
Jun 13, 2006 | 38.68 | 38.68 | 38.16 | 38.16 | 2,711 | -0.28(-0.72%) |
Jun 12, 2006 | 39.02 | 39.02 | 38.44 | 38.44 | 3,081 | -0.62(-1.60%) |
Jun 09, 2006 | 39.30 | 39.33 | 39.06 | 39.06 | 9,859 | -0.22(-0.56%) |
Jun 08, 2006 | 39.17 | 39.28 | 38.74 | 39.28 | 24,279 | -0.07(-0.19%) |
Jun 07, 2006 | 39.33 | 39.54 | 39.33 | 39.35 | 739 | +0.32(+0.83%) |
Jun 06, 2006 | 39.27 | 39.27 | 38.84 | 39.03 | 5,176 | -0.24(-0.60%) |
Jun 05, 2006 | 39.71 | 39.71 | 39.26 | 39.26 | 1,971 | -0.55(-1.39%) |
Jun 02, 2006 | 39.76 | 39.82 | 39.60 | 39.82 | 3,081 | +0.24(+0.62%) |
Jun 01, 2006 | 39.26 | 39.67 | 39.26 | 39.57 | 2,711 | +0.36(+0.91%) |
May 31, 2006 | 39.15 | 39.21 | 39.04 | 39.21 | 2,464 | -0.01(-0.02%) |
May 30, 2006 | 39.42 | 39.42 | 39.22 | 39.22 | 1,232 | -0.40(-1.00%) |
May 26, 2006 | 39.64 | 39.69 | 39.59 | 39.62 | 3,081 | +0.28(+0.72%) |
May 25, 2006 | 39.06 | 39.34 | 39.06 | 39.34 | 3,327 | +0.46(+1.19%) |
May 24, 2006 | 39.00 | 39.00 | 38.54 | 38.87 | 4,436 | -0.03(-0.08%) |
May 23, 2006 | 39.21 | 39.21 | 38.91 | 38.91 | 5,176 | -0.25(-0.64%) |
May 22, 2006 | 39.19 | 39.19 | 39.09 | 39.16 | 34,878 | +0.21(+0.54%) |
May 19, 2006 | 39.13 | 39.24 | 38.95 | 38.95 | 739 | -0.44(-1.11%) |
May 18, 2006 | 39.58 | 39.65 | 39.39 | 39.39 | 2,834 | -0.03(-0.08%) |
May 17, 2006 | 39.76 | 40.01 | 39.35 | 39.42 | 8,750 | -0.77(-1.92%) |
May 16, 2006 | 40.15 | 40.19 | 40.03 | 40.19 | 3,943 | +0.39(+0.98%) |
May 15, 2006 | 39.51 | 39.97 | 39.51 | 39.80 | 2,464 | +0.31(+0.78%) |
May 12, 2006 | 39.64 | 39.65 | 39.49 | 39.49 | 4,436 | -0.32(-0.79%) |
May 11, 2006 | 40.13 | 40.13 | 39.78 | 39.81 | 1,478 | -0.34(-0.85%) |
May 10, 2006 | 40.33 | 40.33 | 40.14 | 40.15 | 4,067 | -0.26(-0.64%) |
May 09, 2006 | 40.54 | 40.54 | 40.36 | 40.41 | 2,588 | -0.23(-0.56%) |