Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 41.76 | 42.11 | 41.76 | 41.76 | 3,409 | -0.06(-0.14%) |
Sep 28, 2006 | 42.47 | 42.47 | 41.76 | 41.82 | 4,821 | -1.13(-2.62%) |
Sep 27, 2006 | 43.30 | 44.72 | 42.41 | 42.94 | 3,863 | -1.07(-2.43%) |
Sep 26, 2006 | 43.12 | 44.25 | 42.94 | 44.01 | 6,286 | +1.01(+2.34%) |
Sep 25, 2006 | 43.54 | 43.65 | 42.70 | 43.00 | 886 | -0.18(-0.41%) |
Sep 22, 2006 | 44.25 | 44.31 | 43.00 | 43.18 | 7,602 | -1.17(-2.63%) |
Sep 21, 2006 | 44.07 | 44.54 | 42.47 | 44.35 | 5,175 | -0.32(-0.71%) |
Sep 20, 2006 | 44.10 | 45.26 | 44.10 | 44.66 | 6,265 | +0.06(+0.13%) |
Sep 19, 2006 | 42.40 | 44.66 | 42.40 | 44.60 | 22,080 | +2.08(+4.88%) |
Sep 18, 2006 | 43.36 | 43.36 | 41.76 | 42.53 | 4,182 | -0.42(-0.97%) |
Sep 15, 2006 | 42.59 | 43.30 | 42.41 | 42.94 | 3,408 | +0.42(+0.98%) |
Sep 14, 2006 | 43.18 | 43.89 | 41.52 | 42.53 | 97,672 | -0.47(-1.10%) |
Sep 13, 2006 | 43.42 | 43.89 | 42.70 | 43.00 | 1,344 | -1.36(-3.07%) |
Sep 12, 2006 | 44.42 | 44.42 | 43.42 | 44.37 | 4,253 | +0.24(+0.54%) |
Sep 11, 2006 | 40.81 | 44.25 | 40.81 | 44.13 | 9,078 | +2.61(+6.29%) |
Sep 08, 2006 | 42.11 | 42.11 | 40.57 | 41.52 | 5,271 | +0.06(+0.14%) |
Sep 07, 2006 | 41.46 | 41.52 | 41.46 | 41.46 | 1,399 | -0.06(-0.14%) |
Sep 06, 2006 | 41.52 | 42.17 | 41.04 | 41.52 | 1,943 | -0.30(-0.71%) |
Sep 05, 2006 | 41.82 | 42.17 | 41.52 | 41.82 | 2,178 | +0.00(+0.00%) |
Sep 01, 2006 | 41.28 | 41.82 | 40.27 | 41.82 | 3,467 | +0.00(+0.00%) |
Aug 31, 2006 | 40.63 | 42.41 | 40.63 | 41.82 | 7,056 | +0.30(+0.71%) |
Aug 30, 2006 | 40.45 | 41.70 | 40.39 | 41.52 | 851 | +0.42(+1.01%) |
Aug 29, 2006 | 41.28 | 41.52 | 41.10 | 41.10 | 884 | -0.12(-0.29%) |
Aug 28, 2006 | 41.46 | 41.46 | 39.74 | 41.22 | 538 | -0.36(-0.86%) |
Aug 25, 2006 | 41.22 | 41.82 | 41.22 | 41.58 | 3,151 | +0.06(+0.14%) |
Aug 24, 2006 | 40.51 | 41.52 | 40.51 | 41.52 | 2,043 | +1.01(+2.49%) |
Aug 23, 2006 | 39.95 | 40.63 | 39.26 | 40.51 | 1,255 | -0.18(-0.44%) |
Aug 22, 2006 | 40.81 | 40.93 | 40.63 | 40.69 | 1,120 | +0.00(+0.00%) |
Aug 21, 2006 | 40.75 | 40.81 | 40.63 | 40.69 | 922 | -0.24(-0.58%) |
Aug 18, 2006 | 40.15 | 40.93 | 40.15 | 40.93 | 166 | +0.77(+1.92%) |
Aug 17, 2006 | 39.44 | 40.79 | 39.44 | 40.15 | 494 | +0.83(+2.11%) |
Aug 16, 2006 | 38.97 | 39.32 | 38.97 | 39.32 | 526 | +0.18(+0.45%) |
Aug 15, 2006 | 39.03 | 40.04 | 39.03 | 39.15 | 1,239 | +0.18(+0.46%) |
Aug 14, 2006 | 38.97 | 39.56 | 38.91 | 38.97 | 6,981 | -0.06(-0.15%) |
Aug 11, 2006 | 39.26 | 39.26 | 38.91 | 39.03 | 3,008 | -0.42(-1.05%) |
Aug 10, 2006 | 39.56 | 39.80 | 38.79 | 39.44 | 3,238 | -0.42(-1.04%) |
Aug 09, 2006 | 39.68 | 39.98 | 38.85 | 39.86 | 3,324 | -0.18(-0.44%) |
Aug 08, 2006 | 40.21 | 40.21 | 39.26 | 40.04 | 1,412 | -0.30(-0.74%) |
Aug 07, 2006 | 41.28 | 41.52 | 39.15 | 40.33 | 4,517 | -1.07(-2.58%) |
Aug 04, 2006 | 41.28 | 41.40 | 41.04 | 41.40 | 916 | +1.07(+2.65%) |
Aug 03, 2006 | 40.39 | 40.39 | 39.80 | 40.33 | 847 | -0.30(-0.73%) |
Aug 02, 2006 | 40.33 | 41.16 | 39.68 | 40.63 | 2,443 | -0.89(-2.14%) |
Aug 01, 2006 | 40.21 | 41.52 | 39.50 | 41.52 | 4,412 | +0.36(+0.86%) |
Jul 31, 2006 | 40.10 | 41.16 | 39.38 | 41.16 | 14,509 | +1.07(+2.66%) |
Jul 28, 2006 | 40.93 | 41.04 | 40.10 | 40.10 | 2,802 | -0.89(-2.17%) |
Jul 27, 2006 | 41.10 | 41.10 | 40.45 | 40.98 | 2,254 | -0.18(-0.43%) |
Jul 26, 2006 | 41.02 | 41.16 | 40.93 | 41.16 | 1,156 | -0.36(-0.86%) |
Jul 25, 2006 | 41.87 | 41.87 | 41.34 | 41.52 | 2,026 | -0.53(-1.27%) |
Jul 24, 2006 | 42.35 | 42.35 | 41.10 | 42.05 | 1,952 | -0.36(-0.84%) |
Jul 21, 2006 | 42.65 | 42.82 | 41.70 | 42.41 | 6,398 | -0.42(-0.97%) |
Jul 20, 2006 | 42.29 | 43.18 | 41.52 | 42.82 | 4,622 | -0.12(-0.28%) |
Jul 19, 2006 | 42.59 | 43.00 | 41.70 | 42.94 | 3,078 | -0.06(-0.14%) |
Jul 18, 2006 | 42.82 | 43.24 | 41.82 | 43.00 | 1,479 | +0.12(+0.28%) |
Jul 17, 2006 | 43.12 | 43.12 | 42.11 | 42.88 | 4,888 | -0.42(-0.96%) |
Jul 14, 2006 | 42.88 | 44.25 | 41.58 | 43.30 | 8,542 | +0.30(+0.69%) |
Jul 13, 2006 | 42.88 | 43.06 | 41.70 | 43.00 | 977 | +0.00(+0.00%) |
Jul 12, 2006 | 41.04 | 44.07 | 40.81 | 43.00 | 4,161 | +1.48(+3.57%) |
Jul 11, 2006 | 42.65 | 42.65 | 40.10 | 41.52 | 3,719 | -1.36(-3.18%) |
Jul 10, 2006 | 43.24 | 43.83 | 41.99 | 42.88 | 3,551 | -0.47(-1.09%) |
Jul 07, 2006 | 41.58 | 43.48 | 41.22 | 43.36 | 6,540 | +1.07(+2.52%) |
Jul 06, 2006 | 42.59 | 42.59 | 42.29 | 42.29 | 481 | -0.42(-0.97%) |
Jul 05, 2006 | 41.04 | 42.82 | 39.32 | 42.70 | 6,485 | +0.65(+1.55%) |