Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 41.68 | 41.78 | 41.50 | 41.50 | 100,819 | -0.10(-0.25%) |
Sep 28, 2006 | 41.82 | 41.82 | 41.42 | 41.60 | 130,960 | -0.09(-0.21%) |
Sep 27, 2006 | 41.33 | 41.74 | 41.20 | 41.69 | 76,740 | +0.36(+0.88%) |
Sep 26, 2006 | 41.45 | 41.46 | 41.24 | 41.33 | 79,511 | -0.10(-0.24%) |
Sep 25, 2006 | 41.53 | 41.55 | 41.11 | 41.42 | 390,111 | -0.33(-0.79%) |
Sep 22, 2006 | 41.62 | 41.89 | 41.36 | 41.75 | 161,449 | +0.11(+0.26%) |
Sep 21, 2006 | 42.05 | 42.18 | 41.47 | 41.64 | 198,693 | -0.47(-1.11%) |
Sep 20, 2006 | 42.37 | 42.48 | 42.00 | 42.11 | 150,362 | -0.09(-0.22%) |
Sep 19, 2006 | 41.85 | 42.22 | 41.85 | 42.20 | 60,456 | +0.31(+0.74%) |
Sep 18, 2006 | 41.97 | 42.17 | 41.83 | 41.89 | 97,874 | -0.30(-0.71%) |
Sep 15, 2006 | 41.90 | 42.24 | 41.90 | 42.19 | 130,787 | +0.33(+0.80%) |
Sep 14, 2006 | 41.97 | 41.97 | 41.67 | 41.86 | 136,677 | -0.23(-0.53%) |
Sep 13, 2006 | 41.94 | 42.19 | 41.75 | 42.08 | 86,787 | +0.24(+0.57%) |
Sep 12, 2006 | 41.47 | 41.86 | 41.25 | 41.85 | 103,764 | +0.53(+1.29%) |
Sep 11, 2006 | 41.00 | 41.36 | 40.87 | 41.32 | 69,637 | +0.13(+0.32%) |
Sep 08, 2006 | 40.80 | 41.23 | 40.56 | 41.18 | 80,031 | +0.41(+1.01%) |
Sep 07, 2006 | 41.16 | 41.16 | 40.75 | 40.77 | 121,086 | -0.31(-0.74%) |
Sep 06, 2006 | 41.27 | 41.29 | 41.08 | 41.08 | 68,771 | -0.25(-0.60%) |
Sep 05, 2006 | 41.07 | 41.33 | 40.93 | 41.33 | 108,960 | +0.42(+1.02%) |
Sep 01, 2006 | 41.33 | 41.33 | 40.91 | 40.91 | 54,047 | -0.24(-0.58%) |
Aug 31, 2006 | 41.30 | 41.36 | 40.02 | 41.15 | 222,772 | +0.03(+0.08%) |
Aug 30, 2006 | 40.93 | 41.18 | 40.84 | 41.11 | 113,984 | +0.24(+0.59%) |
Aug 29, 2006 | 40.91 | 40.91 | 40.58 | 40.87 | 69,637 | +0.01(+0.01%) |
Aug 28, 2006 | 40.47 | 40.87 | 40.37 | 40.87 | 67,559 | +0.48(+1.19%) |
Aug 25, 2006 | 40.46 | 40.52 | 40.32 | 40.39 | 78,645 | -0.03(-0.07%) |
Aug 24, 2006 | 40.29 | 40.46 | 40.22 | 40.41 | 38,110 | +0.16(+0.39%) |
Aug 23, 2006 | 40.71 | 40.71 | 40.14 | 40.26 | 83,842 | -0.31(-0.77%) |
Aug 22, 2006 | 40.32 | 40.60 | 40.15 | 40.57 | 85,401 | +0.28(+0.71%) |
Aug 21, 2006 | 40.03 | 40.31 | 39.97 | 40.29 | 86,094 | +0.23(+0.57%) |
Aug 18, 2006 | 40.05 | 40.08 | 39.82 | 40.06 | 39,322 | +0.18(+0.45%) |
Aug 17, 2006 | 39.94 | 40.06 | 39.80 | 39.88 | 117,275 | -0.06(-0.14%) |
Aug 16, 2006 | 39.99 | 39.99 | 39.88 | 39.94 | 74,488 | +0.08(+0.19%) |
Aug 15, 2006 | 39.76 | 39.92 | 39.75 | 39.86 | 90,425 | +0.45(+1.14%) |
Aug 14, 2006 | 39.29 | 39.74 | 39.20 | 39.41 | 82,630 | +0.38(+0.96%) |
Aug 11, 2006 | 39.34 | 39.34 | 38.88 | 39.04 | 65,826 | -0.24(-0.62%) |
Aug 10, 2006 | 39.31 | 39.41 | 38.87 | 39.28 | 158,504 | +0.03(+0.08%) |
Aug 09, 2006 | 39.75 | 39.75 | 39.25 | 39.25 | 90,252 | -0.24(-0.61%) |
Aug 08, 2006 | 40.11 | 40.11 | 39.40 | 39.49 | 105,496 | -0.59(-1.48%) |
Aug 07, 2006 | 40.51 | 40.51 | 39.99 | 40.09 | 56,299 | -0.40(-0.98%) |
Aug 04, 2006 | 40.17 | 40.51 | 40.17 | 40.48 | 39,149 | +0.63(+1.58%) |
Aug 03, 2006 | 39.35 | 39.87 | 39.35 | 39.85 | 63,574 | +0.38(+0.95%) |
Aug 02, 2006 | 39.57 | 39.64 | 39.42 | 39.48 | 108,787 | -0.08(-0.19%) |
Aug 01, 2006 | 39.61 | 39.64 | 39.14 | 39.55 | 1,506,570 | -0.21(-0.52%) |
Jul 31, 2006 | 39.84 | 39.87 | 39.50 | 39.76 | 87,307 | -0.13(-0.33%) |
Jul 28, 2006 | 39.40 | 39.91 | 39.40 | 39.90 | 63,921 | +0.57(+1.45%) |
Jul 27, 2006 | 39.66 | 39.79 | 39.32 | 39.32 | 91,118 | -0.13(-0.32%) |
Jul 26, 2006 | 39.34 | 39.51 | 39.24 | 39.45 | 96,834 | +0.14(+0.35%) |
Jul 25, 2006 | 39.14 | 39.38 | 39.02 | 39.31 | 182,929 | +0.20(+0.52%) |
Jul 24, 2006 | 38.63 | 39.11 | 38.54 | 39.11 | 103,764 | +0.64(+1.65%) |
Jul 21, 2006 | 39.02 | 39.02 | 38.41 | 38.48 | 125,071 | -0.64(-1.64%) |
Jul 20, 2006 | 39.67 | 39.67 | 39.12 | 39.12 | 84,362 | -0.32(-0.82%) |
Jul 19, 2006 | 38.87 | 39.47 | 38.87 | 39.44 | 154,173 | +0.60(+1.55%) |
Jul 18, 2006 | 38.47 | 38.87 | 38.23 | 38.84 | 94,582 | +0.58(+1.51%) |
Jul 17, 2006 | 38.35 | 38.37 | 38.16 | 38.26 | 72,929 | +0.00(+0.00%) |
Jul 14, 2006 | 38.62 | 38.76 | 38.26 | 38.26 | 113,118 | -0.53(-1.37%) |
Jul 13, 2006 | 39.19 | 39.30 | 38.72 | 38.79 | 110,173 | -0.53(-1.35%) |
Jul 12, 2006 | 39.34 | 39.34 | 39.12 | 39.32 | 192,283 | +0.10(+0.26%) |
Jul 11, 2006 | 39.23 | 39.31 | 38.91 | 39.22 | 185,527 | +0.06(+0.16%) |
Jul 10, 2006 | 39.01 | 39.19 | 38.79 | 39.16 | 195,748 | +0.31(+0.79%) |
Jul 07, 2006 | 39.04 | 39.14 | 38.62 | 38.85 | 89,559 | -0.16(-0.41%) |
Jul 06, 2006 | 38.90 | 39.01 | 38.73 | 39.01 | 51,622 | +0.09(+0.24%) |
Jul 05, 2006 | 38.95 | 38.98 | 38.31 | 38.92 | 135,464 | -0.06(-0.16%) |