Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.75 | 43.75 | 42.40 | 43.75 | 226,526 | +0.05(+0.11%) |
Sep 28, 2006 | 43.70 | 44.25 | 42.75 | 43.70 | 1,551,585 | +1.20(+2.82%) |
Sep 27, 2006 | 42.50 | 42.50 | 41.00 | 42.50 | 450,235 | +1.35(+3.28%) |
Sep 26, 2006 | 40.00 | 41.75 | 39.85 | 41.15 | 105,227 | +1.15(+2.87%) |
Sep 25, 2006 | 40.00 | 40.65 | 39.00 | 40.00 | 268,117 | +0.05(+0.13%) |
Sep 22, 2006 | 39.95 | 41.95 | 39.95 | 39.95 | 327,043 | -2.00(-4.77%) |
Sep 21, 2006 | 41.95 | 42.60 | 41.65 | 41.95 | 201,001 | -0.05(-0.12%) |
Sep 20, 2006 | 42.00 | 43.75 | 42.00 | 42.00 | 85,095 | -2.10(-4.76%) |
Sep 19, 2006 | 44.10 | 45.00 | 43.74 | 44.10 | 133,629 | +0.45(+1.03%) |
Sep 18, 2006 | 43.65 | 44.75 | 43.50 | 43.65 | 154,022 | +0.55(+1.28%) |
Sep 15, 2006 | 43.10 | 44.00 | 43.00 | 43.10 | 48,954 | -0.80(-1.82%) |
Sep 14, 2006 | 43.90 | 44.75 | 43.00 | 43.90 | 41,087 | +0.15(+0.34%) |
Sep 13, 2006 | 43.75 | 44.50 | 43.00 | 43.75 | 276,927 | +0.25(+0.57%) |
Sep 12, 2006 | 43.50 | 44.00 | 42.50 | 43.50 | 380,718 | +1.00(+2.35%) |
Sep 11, 2006 | 42.50 | 43.49 | 41.50 | 42.50 | 506,497 | -2.25(-5.03%) |
Sep 08, 2006 | 44.75 | 44.85 | 44.00 | 44.75 | 91,394 | -0.75(-1.65%) |
Sep 06, 2006 | 45.50 | 46.20 | 44.95 | 45.50 | 292,646 | -1.50(-3.19%) |
Sep 05, 2006 | 47.00 | 47.10 | 46.25 | 47.00 | 41,583 | +0.75(+1.62%) |
Sep 01, 2006 | 46.25 | 46.90 | 46.00 | 46.25 | 39,824 | -0.50(-1.07%) |
Aug 31, 2006 | 46.75 | 47.70 | 46.50 | 46.75 | 1,779,979 | -0.35(-0.74%) |
Aug 30, 2006 | 47.10 | 47.35 | 46.25 | 47.10 | 501,313 | +1.10(+2.39%) |
Aug 29, 2006 | 46.00 | 47.25 | 46.00 | 46.00 | 190,171 | +0.20(+0.44%) |
Aug 28, 2006 | 45.80 | 47.00 | 45.80 | 45.80 | 65,053 | -1.00(-2.14%) |
Aug 25, 2006 | 46.80 | 47.25 | 46.25 | 46.80 | 517,047 | +0.05(+0.11%) |
Aug 24, 2006 | 46.75 | 47.00 | 46.00 | 46.75 | 133,980 | +0.75(+1.63%) |
Aug 23, 2006 | 46.00 | 46.90 | 45.65 | 46.00 | 584,835 | -0.25(-0.54%) |
Aug 22, 2006 | 46.25 | 46.50 | 45.50 | 46.25 | 69,679 | +1.25(+2.78%) |
Aug 21, 2006 | 45.00 | 45.85 | 44.50 | 45.00 | 124,934 | +0.50(+1.12%) |
Aug 18, 2006 | 44.50 | 44.75 | 43.25 | 44.50 | 253,157 | -1.75(-3.78%) |
Aug 17, 2006 | 46.25 | 46.95 | 45.20 | 46.25 | 151,161 | -0.40(-0.86%) |
Aug 16, 2006 | 46.65 | 47.60 | 46.50 | 46.65 | 217,103 | -0.16(-0.34%) |
Aug 15, 2006 | 46.81 | 47.25 | 45.75 | 46.81 | 90,289 | +0.41(+0.88%) |
Aug 14, 2006 | 46.40 | 47.50 | 46.35 | 46.40 | 116,183 | +0.05(+0.11%) |
Aug 11, 2006 | 46.35 | 47.30 | 46.25 | 46.35 | 87,876 | +0.35(+0.76%) |
Aug 10, 2006 | 46.00 | 47.30 | 45.05 | 46.00 | 314,650 | +0.50(+1.10%) |
Aug 09, 2006 | 45.50 | 46.50 | 44.41 | 45.50 | 165,443 | +1.00(+2.25%) |
Aug 08, 2006 | 44.50 | 44.75 | 43.65 | 44.50 | 108,179 | -0.14(-0.31%) |
Aug 07, 2006 | 44.64 | 45.00 | 43.50 | 44.64 | 212,238 | +0.89(+2.03%) |
Aug 04, 2006 | 43.75 | 44.25 | 43.20 | 43.75 | 236,194 | +0.85(+1.98%) |
Aug 03, 2006 | 42.90 | 43.50 | 41.50 | 42.90 | 79,365 | +0.40(+0.94%) |
Aug 02, 2006 | 42.50 | 42.75 | 41.50 | 42.50 | 75,798 | +0.75(+1.80%) |
Aug 01, 2006 | 41.75 | 42.20 | 40.75 | 41.75 | 113,713 | -0.01(-0.01%) |
Jul 31, 2006 | 41.76 | 42.30 | 41.25 | 41.76 | 263,137 | -0.54(-1.29%) |
Jul 28, 2006 | 42.30 | 42.30 | 41.50 | 42.30 | 19,925 | +0.50(+1.20%) |
Jul 27, 2006 | 41.80 | 43.00 | 41.10 | 41.80 | 505,756 | +1.25(+3.08%) |
Jul 26, 2006 | 40.55 | 41.25 | 40.00 | 40.55 | 249,417 | -0.04(-0.10%) |
Jul 25, 2006 | 40.59 | 41.25 | 40.10 | 40.59 | 119,745 | -0.41(-1.00%) |
Jul 24, 2006 | 41.00 | 42.00 | 39.85 | 41.00 | 23,379 | +1.75(+4.46%) |
Jul 21, 2006 | 39.25 | 44.00 | 39.25 | 39.25 | 92,047 | -0.50(-1.26%) |
Jul 20, 2006 | 39.75 | 41.00 | 39.75 | 39.75 | 109,658 | -0.25(-0.62%) |
Jul 19, 2006 | 40.00 | 40.85 | 38.35 | 40.00 | 284,194 | +0.98(+2.51%) |
Jul 18, 2006 | 39.02 | 39.50 | 38.25 | 39.02 | 263,420 | +1.12(+2.96%) |
Jul 17, 2006 | 37.90 | 39.15 | 37.85 | 37.90 | 203,150 | -2.35(-5.84%) |
Jul 14, 2006 | 40.25 | 40.25 | 38.50 | 40.25 | 238,619 | +1.50(+3.87%) |
Jul 13, 2006 | 38.75 | 40.00 | 38.50 | 38.75 | 298,409 | -2.75(-6.63%) |
Jul 12, 2006 | 41.50 | 41.85 | 40.75 | 41.50 | 325,564 | -0.25(-0.60%) |
Jul 11, 2006 | 42.25 | 41.75 | 40.70 | 41.75 | 408,586 | -0.50(-1.18%) |
Jul 10, 2006 | 42.25 | 42.25 | 41.50 | 42.25 | 190,197 | +0.75(+1.81%) |
Jul 07, 2006 | 41.50 | 42.40 | 41.00 | 41.50 | 214,468 | -1.00(-2.35%) |
Jul 06, 2006 | 42.50 | 43.25 | 40.80 | 42.50 | 256,237 | +1.70(+4.17%) |
Jul 05, 2006 | 40.80 | 42.60 | 40.50 | 40.80 | 154,562 | -2.20(-5.12%) |
Jul 03, 2006 | 43.00 | 43.50 | 42.00 | 43.00 | 108,011 | +0.25(+0.58%) |
Jun 30, 2006 | 42.75 | 43.25 | 41.75 | 42.75 | 119,576 | +0.95(+2.27%) |
Jun 29, 2006 | 41.80 | 41.80 | 41.80 | 41.80 | 0 | +2.30(+5.82%) |
Jun 28, 2006 | 39.50 | 40.50 | 39.00 | 39.50 | 38,567 | -0.25(-0.63%) |
Jun 27, 2006 | 39.75 | 40.50 | 38.78 | 39.75 | 58,113 | +0.85(+2.19%) |
Jun 23, 2006 | 38.90 | 39.25 | 37.00 | 38.90 | 209,048 | -0.35(-0.89%) |
Jun 22, 2006 | 39.25 | 39.90 | 38.25 | 39.25 | 481,750 | +0.00(+0.00%) |
Jun 21, 2006 | 39.25 | 40.15 | 38.10 | 39.25 | 759,102 | +0.50(+1.29%) |
Jun 20, 2006 | 38.75 | 39.60 | 38.25 | 38.75 | 87,452 | +1.00(+2.65%) |
Jun 19, 2006 | 37.75 | 39.80 | 37.75 | 37.75 | 305,859 | -0.35(-0.92%) |
Jun 16, 2006 | 38.10 | 39.00 | 36.80 | 38.10 | 132,634 | -1.40(-3.54%) |
Jun 15, 2006 | 39.50 | 39.90 | 37.35 | 39.50 | 158,814 | +3.60(+10.03%) |
Jun 14, 2006 | 35.90 | 36.75 | 32.75 | 35.90 | 618,591 | +2.31(+6.88%) |
Jun 13, 2006 | 33.59 | 35.00 | 33.25 | 33.59 | 483,798 | -3.16(-8.60%) |
Jun 12, 2006 | 36.75 | 38.25 | 36.75 | 36.75 | 112,454 | -1.25(-3.29%) |
Jun 09, 2006 | 38.00 | 38.75 | 37.25 | 38.00 | 305,294 | -0.25(-0.65%) |
Jun 08, 2006 | 38.25 | 39.50 | 36.25 | 38.25 | 465,207 | -3.00(-7.27%) |
Jun 07, 2006 | 41.25 | 42.25 | 40.00 | 41.25 | 123,696 | +0.00(+0.00%) |
Jun 06, 2006 | 41.25 | 43.00 | 40.30 | 41.25 | 128,750 | -2.55(-5.82%) |
Jun 05, 2006 | 43.80 | 45.30 | 43.50 | 43.80 | 189,962 | -1.70(-3.74%) |
Jun 02, 2006 | 45.50 | 45.60 | 44.10 | 45.50 | 554,066 | +2.50(+5.81%) |
Jun 01, 2006 | 43.00 | 43.50 | 42.20 | 43.00 | 210,749 | +0.35(+0.82%) |
May 31, 2006 | 42.65 | 43.55 | 41.75 | 42.65 | 349,640 | -0.15(-0.35%) |
May 30, 2006 | 42.80 | 43.50 | 41.25 | 42.80 | 472,411 | -0.70(-1.61%) |
May 26, 2006 | 43.50 | 44.50 | 42.75 | 43.50 | 426,866 | +1.90(+4.57%) |
May 25, 2006 | 41.60 | 41.60 | 39.75 | 41.60 | 159,980 | +3.50(+9.19%) |
May 24, 2006 | 38.10 | 39.25 | 37.60 | 38.10 | 715,943 | -2.05(-5.11%) |
May 23, 2006 | 40.15 | 41.00 | 36.49 | 40.15 | 1,431,326 | +3.40(+9.25%) |
May 22, 2006 | 36.75 | 38.21 | 34.75 | 36.75 | 796,994 | -4.75(-11.45%) |
May 19, 2006 | 41.50 | 41.75 | 40.00 | 41.50 | 253,092 | -0.65(-1.54%) |
May 18, 2006 | 42.15 | 43.50 | 41.50 | 42.15 | 349,508 | -0.85(-1.98%) |
May 17, 2006 | 45.85 | 46.35 | 42.00 | 43.00 | 401,672 | -2.85(-6.22%) |
May 16, 2006 | 45.85 | 46.50 | 44.50 | 45.85 | 469,856 | +1.10(+2.46%) |
May 15, 2006 | 44.75 | 45.50 | 43.60 | 44.75 | 243,021 | -2.35(-4.99%) |
May 12, 2006 | 47.10 | 48.00 | 46.25 | 47.10 | 653,715 | -1.05(-2.18%) |
May 11, 2006 | 48.15 | 50.45 | 47.35 | 48.15 | 882,194 | -1.50(-3.02%) |
May 10, 2006 | 49.65 | 52.50 | 49.00 | 49.65 | 1,659,113 | -1.50(-2.93%) |
May 09, 2006 | 51.15 | 53.00 | 50.75 | 51.15 | 1,027,071 | -1.85(-3.49%) |
May 08, 2006 | 53.00 | 53.75 | 51.85 | 53.00 | 631,658 | +2.00(+3.92%) |
May 05, 2006 | 51.00 | 51.00 | 40.50 | 51.00 | 406,618 | +1.70(+3.45%) |
May 04, 2006 | 49.30 | 50.00 | 48.20 | 49.30 | 858,035 | +1.80(+3.79%) |
May 03, 2006 | 47.50 | 48.25 | 47.20 | 47.50 | 1,170,556 | -1.61(-3.28%) |
May 02, 2006 | 49.11 | 49.75 | 46.80 | 49.11 | 980,286 | +1.98(+4.21%) |
May 01, 2006 | 47.12 | 47.25 | 45.35 | 47.12 | 93,523 | +1.12(+2.45%) |
Apr 28, 2006 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.25(+0.55%) |
Apr 27, 2006 | 45.75 | 46.55 | 43.80 | 45.75 | 591,027 | +0.75(+1.67%) |
Apr 26, 2006 | 45.00 | 46.25 | 43.33 | 45.00 | 1,156,312 | +3.90(+9.49%) |
Apr 25, 2006 | 41.10 | 42.75 | 41.25 | 41.10 | 430,042 | +0.00(+0.00%) |
Apr 24, 2006 | 41.10 | 42.50 | 41.50 | 41.10 | 270,119 | +0.00(+0.00%) |
Apr 21, 2006 | 41.20 | 42.50 | 40.45 | 41.10 | 519,843 | -0.10(-0.24%) |
Apr 20, 2006 | 41.75 | 41.75 | 40.50 | 41.20 | 244,679 | -0.55(-1.32%) |