Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 41.50 | 41.93 | 41.00 | 41.88 | 95,400 | +0.33(+0.79%) |
Sep 28, 2006 | 41.95 | 42.59 | 41.55 | 41.55 | 218,100 | -0.35(-0.84%) |
Sep 27, 2006 | 40.83 | 41.97 | 40.00 | 41.90 | 86,500 | +1.22(+3.00%) |
Sep 26, 2006 | 40.70 | 41.14 | 40.29 | 40.68 | 142,500 | -0.08(-0.20%) |
Sep 25, 2006 | 39.85 | 41.21 | 39.66 | 40.76 | 147,500 | +0.68(+1.70%) |
Sep 22, 2006 | 41.19 | 41.27 | 40.07 | 40.08 | 54,700 | -0.92(-2.24%) |
Sep 21, 2006 | 40.57 | 41.00 | 40.38 | 41.00 | 41,600 | +0.60(+1.49%) |
Sep 20, 2006 | 40.85 | 41.33 | 40.34 | 40.40 | 104,800 | -0.92(-2.23%) |
Sep 19, 2006 | 43.00 | 43.20 | 41.27 | 41.32 | 102,900 | -1.47(-3.44%) |
Sep 18, 2006 | 42.35 | 43.20 | 42.23 | 42.79 | 120,900 | +0.26(+0.61%) |
Sep 15, 2006 | 42.33 | 42.63 | 41.91 | 42.53 | 66,800 | -0.11(-0.26%) |
Sep 14, 2006 | 43.19 | 43.26 | 42.43 | 42.64 | 68,800 | -0.56(-1.30%) |
Sep 13, 2006 | 43.28 | 43.60 | 42.91 | 43.20 | 47,600 | +0.15(+0.35%) |
Sep 12, 2006 | 44.18 | 44.28 | 43.01 | 43.05 | 70,800 | -1.05(-2.38%) |
Sep 11, 2006 | 44.14 | 44.64 | 43.79 | 44.10 | 158,400 | -0.63(-1.41%) |
Sep 08, 2006 | 45.36 | 45.36 | 44.59 | 44.73 | 155,500 | -0.57(-1.26%) |
Sep 07, 2006 | 45.62 | 45.65 | 45.01 | 45.30 | 454,200 | -0.34(-0.74%) |
Sep 06, 2006 | 45.89 | 46.27 | 45.52 | 45.64 | 200,800 | -0.80(-1.72%) |
Sep 05, 2006 | 46.19 | 46.44 | 46.03 | 46.44 | 151,100 | -0.26(-0.56%) |
Sep 01, 2006 | 47.38 | 47.49 | 46.55 | 46.70 | 102,400 | -0.71(-1.50%) |
Aug 31, 2006 | 47.11 | 47.41 | 46.89 | 47.41 | 49,700 | -0.01(-0.02%) |
Aug 30, 2006 | 47.08 | 47.43 | 46.36 | 47.42 | 74,400 | +0.43(+0.92%) |
Aug 29, 2006 | 47.03 | 47.28 | 46.82 | 46.99 | 37,700 | -0.49(-1.03%) |
Aug 28, 2006 | 48.02 | 48.02 | 47.33 | 47.48 | 22,000 | -1.36(-2.78%) |
Aug 25, 2006 | 49.46 | 49.62 | 48.80 | 48.84 | 201,300 | -0.06(-0.12%) |
Aug 24, 2006 | 48.24 | 48.90 | 48.13 | 48.90 | 109,200 | +0.57(+1.18%) |
Aug 23, 2006 | 48.83 | 48.86 | 47.93 | 48.33 | 137,900 | -0.90(-1.83%) |
Aug 22, 2006 | 49.35 | 49.43 | 49.00 | 49.23 | 27,800 | -0.09(-0.18%) |
Aug 21, 2006 | 49.02 | 49.40 | 48.70 | 49.32 | 145,500 | +0.88(+1.82%) |
Aug 18, 2006 | 48.54 | 48.56 | 47.85 | 48.44 | 149,200 | +0.08(+0.17%) |
Aug 17, 2006 | 48.55 | 48.58 | 48.00 | 48.36 | 152,200 | -0.83(-1.69%) |