Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.10 | 43.10 | 42.60 | 43.10 | 54,729 | +0.00(+0.00%) |
Sep 28, 2006 | 43.10 | 43.15 | 42.70 | 43.10 | 18,912 | +0.10(+0.23%) |
Sep 27, 2006 | 43.00 | 43.00 | 42.50 | 43.00 | 45,810 | +0.00(+0.00%) |
Sep 26, 2006 | 43.20 | 43.10 | 42.55 | 43.00 | 28,439 | -0.20(-0.46%) |
Sep 25, 2006 | 43.20 | 43.20 | 42.10 | 43.20 | 24,597 | +1.40(+3.35%) |
Sep 22, 2006 | 41.80 | 42.65 | 41.80 | 41.80 | 2,289 | -1.80(-4.13%) |
Sep 21, 2006 | 43.60 | 43.60 | 42.55 | 43.60 | 5,911 | +0.50(+1.16%) |
Sep 20, 2006 | 43.10 | 43.50 | 42.75 | 43.10 | 13,547 | +0.80(+1.89%) |
Sep 19, 2006 | 42.30 | 42.30 | 41.90 | 42.30 | 2,548 | +0.00(+0.00%) |
Sep 18, 2006 | 42.30 | 42.45 | 41.75 | 42.30 | 3,077 | -0.40(-0.94%) |
Sep 15, 2006 | 42.70 | 42.70 | 42.10 | 42.70 | 38,011 | +0.90(+2.15%) |
Sep 14, 2006 | 41.80 | 42.40 | 41.75 | 41.80 | 3,149 | -0.80(-1.88%) |
Sep 13, 2006 | 42.60 | 42.60 | 42.00 | 42.60 | 26,356 | +0.25(+0.59%) |
Sep 12, 2006 | 42.35 | 42.35 | 41.80 | 42.35 | 6,610 | +0.55(+1.32%) |
Sep 11, 2006 | 41.80 | 41.80 | 41.00 | 41.80 | 23,717 | -0.10(-0.24%) |
Sep 08, 2006 | 41.90 | 41.90 | 41.10 | 41.90 | 4,105 | -0.95(-2.22%) |
Sep 06, 2006 | 42.85 | 42.85 | 42.05 | 42.85 | 7,071 | +0.65(+1.54%) |
Sep 05, 2006 | 42.20 | 43.15 | 42.20 | 42.20 | 20,054 | -0.65(-1.52%) |
Sep 01, 2006 | 42.85 | 42.85 | 42.00 | 42.85 | 7,111 | +1.30(+3.13%) |
Aug 31, 2006 | 41.55 | 42.35 | 41.55 | 41.55 | 4,330 | -1.20(-2.81%) |
Aug 30, 2006 | 42.75 | 42.80 | 42.00 | 42.75 | 9,845 | +0.70(+1.66%) |
Aug 29, 2006 | 42.05 | 42.05 | 41.40 | 42.05 | 7,956 | +1.20(+2.94%) |
Aug 28, 2006 | 40.85 | 40.90 | 40.80 | 40.85 | 3,252 | +1.00(+2.51%) |
Aug 25, 2006 | 39.85 | 40.45 | 39.80 | 39.85 | 7,006 | +0.10(+0.25%) |
Aug 24, 2006 | 39.75 | 40.70 | 39.75 | 39.75 | 3,587 | +0.15(+0.38%) |
Aug 23, 2006 | 39.60 | 40.40 | 39.60 | 39.60 | 35,383 | -1.25(-3.06%) |
Aug 22, 2006 | 40.85 | 40.85 | 40.40 | 40.85 | 37,107 | -0.15(-0.37%) |
Aug 21, 2006 | 41.00 | 41.40 | 41.00 | 41.00 | 22,402 | +0.10(+0.24%) |
Aug 18, 2006 | 40.90 | 41.20 | 40.25 | 40.90 | 20,766 | +0.65(+1.61%) |
Aug 17, 2006 | 40.25 | 41.10 | 40.25 | 40.25 | 12,375 | -1.10(-2.66%) |
Aug 16, 2006 | 41.35 | 41.40 | 40.85 | 41.35 | 44,213 | +0.85(+2.10%) |
Aug 15, 2006 | 40.50 | 40.50 | 39.45 | 40.50 | 72,213 | +1.20(+3.05%) |
Aug 14, 2006 | 39.30 | 39.90 | 39.05 | 39.30 | 20,701 | -0.20(-0.51%) |
Aug 11, 2006 | 39.50 | 39.65 | 38.85 | 39.50 | 24,295 | -0.25(-0.63%) |
Aug 10, 2006 | 39.75 | 39.75 | 39.00 | 39.75 | 18,612 | -0.65(-1.61%) |
Aug 09, 2006 | 40.40 | 40.90 | 40.25 | 40.40 | 9,384 | -0.65(-1.58%) |
Aug 08, 2006 | 41.05 | 41.30 | 40.60 | 41.05 | 10,904 | -0.35(-0.85%) |
Aug 07, 2006 | 41.40 | 41.40 | 40.75 | 41.40 | 16,787 | -0.70(-1.66%) |
Aug 04, 2006 | 42.10 | 42.10 | 41.40 | 42.10 | 4,208 | +0.30(+0.72%) |
Aug 03, 2006 | 41.80 | 41.85 | 40.90 | 41.80 | 19,106 | -0.10(-0.24%) |
Aug 02, 2006 | 41.90 | 41.90 | 41.10 | 41.90 | 8,164 | +1.10(+2.70%) |
Aug 01, 2006 | 40.80 | 41.50 | 40.70 | 40.80 | 16,156 | -1.20(-2.86%) |
Jul 31, 2006 | 42.00 | 42.20 | 41.20 | 42.00 | 6,354 | -0.25(-0.59%) |
Jul 28, 2006 | 42.25 | 42.25 | 41.45 | 42.25 | 3,236 | +0.30(+0.72%) |
Jul 27, 2006 | 41.95 | 42.00 | 41.25 | 41.95 | 9,472 | +2.25(+5.67%) |
Jul 26, 2006 | 39.70 | 39.70 | 38.80 | 39.70 | 12,519 | +0.25(+0.63%) |
Jul 25, 2006 | 39.45 | 39.65 | 38.85 | 39.45 | 5,823 | +1.05(+2.73%) |
Jul 24, 2006 | 38.40 | 39.10 | 38.10 | 38.40 | 3,318 | +0.60(+1.59%) |
Jul 21, 2006 | 37.80 | 38.65 | 37.80 | 37.80 | 21,881 | -0.65(-1.69%) |
Jul 20, 2006 | 38.45 | 39.10 | 38.30 | 38.45 | 11,160 | +0.25(+0.65%) |
Jul 19, 2006 | 38.20 | 38.30 | 36.90 | 38.20 | 17,439 | +1.85(+5.09%) |
Jul 18, 2006 | 36.35 | 36.62 | 35.80 | 36.35 | 20,105 | +0.75(+2.11%) |
Jul 17, 2006 | 35.60 | 36.30 | 35.60 | 35.60 | 5,853 | -0.95(-2.60%) |
Jul 14, 2006 | 36.55 | 37.65 | 36.55 | 36.55 | 9,265 | -1.45(-3.82%) |
Jul 13, 2006 | 38.00 | 38.20 | 37.90 | 38.00 | 4,725 | -0.60(-1.55%) |
Jul 12, 2006 | 38.60 | 38.75 | 37.85 | 38.60 | 30,147 | +0.80(+2.12%) |
Jul 11, 2006 | 38.50 | 38.60 | 37.80 | 37.80 | 20,503 | -0.70(-1.82%) |
Jul 10, 2006 | 38.50 | 38.50 | 37.80 | 38.50 | 59,039 | -0.15(-0.39%) |
Jul 07, 2006 | 38.65 | 39.45 | 38.65 | 38.65 | 28,258 | +0.10(+0.26%) |
Jul 06, 2006 | 38.55 | 38.55 | 38.00 | 38.55 | 19,233 | -0.05(-0.13%) |
Jul 05, 2006 | 38.60 | 38.65 | 38.05 | 38.60 | 11,334 | +0.30(+0.78%) |