Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 41.81 | 41.84 | 41.62 | 41.62 | 26,009 | -0.15(-0.35%) |
Sep 28, 2006 | 41.89 | 41.89 | 41.59 | 41.77 | 24,920 | -0.08(-0.19%) |
Sep 27, 2006 | 41.64 | 41.92 | 41.64 | 41.85 | 26,418 | +0.11(+0.26%) |
Sep 26, 2006 | 41.45 | 41.75 | 41.34 | 41.74 | 28,733 | +0.04(+0.09%) |
Sep 25, 2006 | 41.66 | 41.90 | 41.37 | 41.70 | 56,104 | +0.02(+0.05%) |
Sep 22, 2006 | 41.73 | 41.73 | 41.56 | 41.68 | 71,220 | -0.01(-0.02%) |
Sep 21, 2006 | 41.99 | 42.02 | 41.63 | 41.69 | 29,414 | -0.21(-0.49%) |
Sep 20, 2006 | 41.69 | 41.92 | 41.69 | 41.89 | 87,970 | +0.18(+0.44%) |
Sep 19, 2006 | 41.71 | 41.75 | 41.46 | 41.71 | 447,750 | +0.05(+0.12%) |
Sep 18, 2006 | 41.88 | 41.88 | 41.56 | 41.66 | 95,460 | -0.16(-0.39%) |
Sep 15, 2006 | 41.95 | 41.98 | 41.70 | 41.82 | 705,942 | +0.03(+0.07%) |
Sep 14, 2006 | 41.71 | 41.84 | 41.52 | 41.79 | 51,338 | +0.11(+0.26%) |
Sep 13, 2006 | 41.79 | 41.84 | 41.64 | 41.68 | 34,725 | -0.15(-0.35%) |
Sep 12, 2006 | 41.42 | 41.87 | 41.42 | 41.83 | 108,669 | +0.40(+0.98%) |
Sep 11, 2006 | 41.29 | 41.50 | 41.20 | 41.42 | 72,582 | +0.13(+0.32%) |
Sep 08, 2006 | 41.16 | 41.29 | 41.15 | 41.29 | 19,473 | +0.22(+0.54%) |
Sep 07, 2006 | 41.14 | 41.27 | 41.03 | 41.07 | 32,682 | -0.15(-0.36%) |
Sep 06, 2006 | 41.40 | 41.40 | 41.21 | 41.22 | 102,949 | -0.23(-0.57%) |
Sep 05, 2006 | 41.63 | 41.63 | 41.36 | 41.45 | 50,521 | -0.16(-0.39%) |
Sep 01, 2006 | 41.60 | 41.64 | 41.48 | 41.61 | 234,497 | +0.18(+0.43%) |
Aug 31, 2006 | 41.50 | 41.50 | 41.38 | 41.44 | 58,011 | +0.01(+0.02%) |
Aug 30, 2006 | 41.46 | 41.48 | 41.30 | 41.43 | 76,395 | +0.13(+0.32%) |
Aug 29, 2006 | 41.02 | 41.30 | 41.02 | 41.30 | 87,153 | +0.21(+0.52%) |
Aug 28, 2006 | 40.88 | 41.16 | 40.79 | 41.09 | 52,700 | +0.24(+0.59%) |
Aug 25, 2006 | 40.85 | 40.88 | 40.76 | 40.84 | 69,586 | -0.05(-0.13%) |
Aug 24, 2006 | 40.89 | 40.90 | 40.75 | 40.90 | 39,082 | +0.18(+0.43%) |
Aug 23, 2006 | 40.93 | 40.98 | 40.70 | 40.72 | 41,670 | -0.20(-0.48%) |
Aug 22, 2006 | 40.80 | 41.00 | 40.80 | 40.92 | 29,822 | +0.12(+0.29%) |
Aug 21, 2006 | 40.87 | 40.92 | 40.76 | 40.80 | 47,934 | -0.13(-0.32%) |
Aug 18, 2006 | 40.84 | 40.94 | 40.65 | 40.93 | 21,243 | +0.27(+0.67%) |
Aug 17, 2006 | 40.73 | 40.80 | 40.63 | 40.66 | 22,741 | -0.05(-0.13%) |
Aug 16, 2006 | 40.63 | 40.73 | 40.48 | 40.71 | 18,792 | +0.21(+0.51%) |
Aug 15, 2006 | 40.52 | 40.56 | 40.38 | 40.51 | 42,351 | +0.37(+0.93%) |
Aug 14, 2006 | 40.39 | 40.50 | 40.11 | 40.13 | 70,675 | +0.03(+0.07%) |
Aug 11, 2006 | 40.12 | 40.18 | 40.03 | 40.10 | 24,648 | -0.11(-0.27%) |
Aug 10, 2006 | 39.92 | 40.26 | 39.89 | 40.21 | 21,107 | +0.29(+0.74%) |
Aug 09, 2006 | 40.30 | 40.30 | 39.92 | 39.92 | 28,052 | -0.26(-0.64%) |
Aug 08, 2006 | 40.20 | 40.35 | 40.01 | 40.18 | 40,580 | +0.12(+0.31%) |
Aug 07, 2006 | 40.09 | 40.15 | 39.94 | 40.05 | 34,997 | -0.19(-0.47%) |
Aug 04, 2006 | 40.45 | 40.53 | 40.01 | 40.24 | 28,324 | +0.00(+0.00%) |
Aug 03, 2006 | 39.87 | 40.30 | 39.87 | 40.24 | 25,601 | +0.26(+0.64%) |
Aug 02, 2006 | 40.02 | 40.12 | 39.89 | 39.98 | 42,895 | +0.34(+0.85%) |
Aug 01, 2006 | 39.71 | 39.75 | 39.54 | 39.65 | 52,972 | -0.23(-0.57%) |
Jul 31, 2006 | 40.01 | 40.04 | 39.85 | 39.87 | 18,383 | -0.23(-0.59%) |
Jul 28, 2006 | 39.87 | 40.18 | 39.87 | 40.11 | 33,499 | +0.42(+1.05%) |
Jul 27, 2006 | 40.09 | 40.09 | 39.67 | 39.69 | 26,690 | -0.23(-0.59%) |
Jul 26, 2006 | 39.93 | 40.04 | 39.76 | 39.93 | 58,011 | +0.01(+0.04%) |
Jul 25, 2006 | 39.58 | 40.01 | 39.53 | 39.91 | 118,065 | +0.27(+0.69%) |
Jul 24, 2006 | 39.29 | 39.67 | 39.29 | 39.64 | 40,580 | +0.39(+0.99%) |
Jul 21, 2006 | 39.23 | 39.32 | 39.17 | 39.25 | 48,070 | -0.01(-0.04%) |
Jul 20, 2006 | 39.43 | 39.51 | 39.27 | 39.27 | 17,839 | -0.20(-0.50%) |
Jul 19, 2006 | 39.07 | 39.57 | 39.07 | 39.46 | 59,373 | +0.47(+1.21%) |
Jul 18, 2006 | 38.86 | 39.00 | 38.63 | 38.99 | 83,204 | +0.12(+0.32%) |
Jul 17, 2006 | 38.79 | 38.97 | 38.79 | 38.87 | 55,696 | +0.03(+0.08%) |
Jul 14, 2006 | 38.99 | 39.09 | 38.57 | 38.84 | 35,133 | -0.31(-0.79%) |
Jul 13, 2006 | 39.40 | 39.40 | 39.07 | 39.15 | 45,619 | -0.33(-0.84%) |
Jul 12, 2006 | 39.79 | 39.80 | 39.41 | 39.48 | 102,949 | -0.35(-0.87%) |
Jul 11, 2006 | 39.54 | 39.86 | 39.54 | 39.82 | 72,990 | +0.18(+0.44%) |
Jul 10, 2006 | 39.57 | 39.83 | 39.57 | 39.65 | 38,401 | +0.19(+0.48%) |
Jul 07, 2006 | 39.51 | 39.62 | 39.43 | 39.46 | 97,366 | -0.12(-0.30%) |
Jul 06, 2006 | 39.14 | 39.79 | 39.11 | 39.57 | 378,300 | +0.43(+1.11%) |
Jul 05, 2006 | 39.20 | 39.20 | 39.00 | 39.14 | 110,712 | -0.26(-0.67%) |