Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.56 | 42.63 | 42.37 | 42.37 | 14,300 | -0.16(-0.39%) |
Sep 28, 2006 | 42.41 | 42.58 | 42.41 | 42.54 | 34,749 | +0.16(+0.37%) |
Sep 27, 2006 | 42.38 | 42.60 | 42.38 | 42.38 | 242,576 | -0.12(-0.28%) |
Sep 26, 2006 | 42.46 | 42.50 | 42.16 | 42.50 | 180,295 | +0.11(+0.26%) |
Sep 25, 2006 | 42.06 | 42.48 | 41.98 | 42.39 | 104,114 | +0.37(+0.89%) |
Sep 22, 2006 | 42.06 | 42.09 | 41.95 | 42.01 | 19,646 | +0.01(+0.02%) |
Sep 21, 2006 | 42.28 | 42.28 | 41.88 | 42.00 | 54,796 | -0.31(-0.73%) |
Sep 20, 2006 | 42.33 | 42.33 | 42.21 | 42.31 | 21,517 | +0.43(+1.04%) |
Sep 19, 2006 | 41.81 | 41.88 | 41.74 | 41.88 | 12,028 | -0.02(-0.04%) |
Sep 18, 2006 | 41.89 | 41.99 | 41.76 | 41.89 | 13,632 | -0.05(-0.12%) |
Sep 15, 2006 | 42.21 | 42.21 | 41.92 | 41.95 | 83,665 | -0.15(-0.36%) |
Sep 14, 2006 | 42.00 | 42.09 | 41.93 | 42.09 | 129,908 | -0.02(-0.05%) |
Sep 13, 2006 | 41.75 | 42.16 | 41.75 | 42.12 | 48,916 | +0.19(+0.46%) |
Sep 12, 2006 | 41.50 | 41.95 | 41.50 | 41.92 | 247,254 | +0.48(+1.16%) |
Sep 11, 2006 | 41.38 | 41.45 | 41.35 | 41.44 | 57,737 | -0.04(-0.11%) |
Sep 08, 2006 | 41.26 | 41.52 | 41.08 | 41.49 | 337,869 | +0.25(+0.62%) |
Sep 07, 2006 | 41.66 | 41.66 | 41.21 | 41.23 | 21,517 | -0.46(-1.11%) |
Sep 06, 2006 | 41.67 | 41.76 | 41.59 | 41.70 | 35,952 | -0.07(-0.16%) |
Sep 05, 2006 | 41.65 | 41.87 | 41.65 | 41.77 | 58,539 | +0.13(+0.31%) |
Sep 01, 2006 | 41.62 | 41.64 | 41.49 | 41.64 | 16,572 | +0.09(+0.22%) |
Aug 31, 2006 | 41.65 | 41.67 | 41.48 | 41.55 | 62,815 | -0.08(-0.20%) |
Aug 30, 2006 | 41.76 | 41.76 | 41.63 | 41.63 | 22,987 | +0.16(+0.40%) |
Aug 29, 2006 | 41.71 | 41.71 | 41.42 | 41.47 | 112,133 | -0.28(-0.66%) |
Aug 28, 2006 | 41.59 | 41.76 | 41.43 | 41.74 | 52,524 | +0.24(+0.58%) |
Aug 25, 2006 | 41.54 | 41.54 | 41.37 | 41.50 | 182,299 | -0.22(-0.54%) |
Aug 24, 2006 | 41.81 | 41.81 | 41.71 | 41.73 | 76,047 | +0.04(+0.11%) |
Aug 23, 2006 | 41.83 | 41.83 | 41.60 | 41.68 | 59,073 | -0.10(-0.23%) |
Aug 22, 2006 | 41.80 | 41.92 | 41.75 | 41.78 | 20,047 | -0.01(-0.04%) |
Aug 21, 2006 | 41.88 | 41.92 | 41.74 | 41.80 | 115,741 | -0.19(-0.46%) |
Aug 18, 2006 | 42.08 | 42.08 | 41.84 | 41.99 | 101,307 | +0.02(+0.04%) |
Aug 17, 2006 | 41.85 | 41.98 | 41.84 | 41.98 | 277,994 | -0.04(-0.11%) |
Aug 16, 2006 | 41.85 | 42.04 | 41.84 | 42.02 | 24,992 | +0.19(+0.45%) |
Aug 15, 2006 | 41.74 | 41.85 | 41.65 | 41.83 | 237,230 | +0.70(+1.71%) |
Aug 14, 2006 | 41.49 | 41.50 | 41.07 | 41.13 | 429,286 | -0.08(-0.20%) |
Aug 11, 2006 | 41.17 | 41.26 | 41.04 | 41.21 | 267,836 | -0.19(-0.47%) |
Aug 10, 2006 | 41.22 | 41.47 | 41.20 | 41.41 | 40,763 | +0.05(+0.13%) |
Aug 09, 2006 | 42.02 | 42.04 | 41.35 | 41.35 | 52,658 | -0.52(-1.25%) |
Aug 08, 2006 | 42.42 | 42.42 | 41.88 | 41.88 | 239,502 | -0.24(-0.57%) |
Aug 07, 2006 | 42.09 | 42.28 | 42.08 | 42.12 | 518,565 | -0.10(-0.23%) |
Aug 04, 2006 | 42.48 | 42.63 | 42.07 | 42.21 | 586,995 | +0.13(+0.30%) |
Aug 03, 2006 | 41.83 | 42.15 | 41.75 | 42.09 | 93,422 | +0.36(+0.86%) |
Aug 02, 2006 | 41.65 | 41.81 | 41.65 | 41.73 | 9,088 | +0.10(+0.23%) |
Aug 01, 2006 | 41.56 | 41.71 | 41.39 | 41.63 | 40,629 | +0.00(+0.00%) |
Jul 31, 2006 | 41.72 | 41.72 | 41.53 | 41.63 | 215,044 | -0.21(-0.50%) |
Jul 28, 2006 | 41.51 | 41.91 | 41.44 | 41.84 | 250,194 | +0.83(+2.03%) |
Jul 27, 2006 | 41.35 | 41.41 | 40.99 | 41.01 | 186,710 | -0.34(-0.83%) |
Jul 26, 2006 | 41.33 | 41.48 | 41.17 | 41.35 | 29,670 | +0.01(+0.02%) |
Jul 25, 2006 | 41.08 | 41.38 | 41.08 | 41.35 | 44,773 | +0.10(+0.25%) |
Jul 24, 2006 | 41.05 | 41.24 | 40.99 | 41.24 | 1,014,410 | +0.43(+1.04%) |
Jul 21, 2006 | 41.01 | 41.01 | 40.69 | 40.82 | 692,312 | -0.24(-0.58%) |
Jul 20, 2006 | 41.20 | 41.29 | 40.96 | 41.05 | 659,032 | -0.11(-0.27%) |
Jul 19, 2006 | 40.35 | 41.17 | 40.35 | 41.17 | 630,832 | +1.29(+3.23%) |
Jul 18, 2006 | 39.91 | 39.91 | 39.74 | 39.88 | 528,322 | -0.03(-0.07%) |
Jul 17, 2006 | 39.71 | 39.94 | 39.65 | 39.91 | 27,933 | +0.22(+0.57%) |
Jul 14, 2006 | 39.61 | 39.74 | 39.51 | 39.69 | 282,939 | +0.10(+0.25%) |
Jul 13, 2006 | 39.81 | 40.02 | 39.56 | 39.59 | 130,176 | -0.51(-1.27%) |
Jul 12, 2006 | 40.53 | 40.60 | 40.10 | 40.10 | 9,355 | -0.40(-1.00%) |
Jul 11, 2006 | 40.10 | 40.50 | 40.04 | 40.50 | 111,063 | +0.11(+0.28%) |
Jul 10, 2006 | 40.40 | 40.47 | 40.39 | 40.39 | 35,684 | +0.16(+0.41%) |
Jul 07, 2006 | 40.23 | 40.51 | 40.22 | 40.22 | 116,276 | -0.06(-0.15%) |
Jul 06, 2006 | 40.35 | 40.40 | 40.16 | 40.28 | 4,410 | +0.12(+0.30%) |
Jul 05, 2006 | 40.18 | 40.22 | 40.16 | 40.16 | 23,656 | -0.43(-1.06%) |