Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.39 | 43.64 | 42.38 | 43.03 | 874,323 | +0.50(+1.18%) |
Sep 28, 2006 | 41.94 | 42.67 | 41.85 | 42.53 | 1,080,502 | +0.61(+1.44%) |
Sep 27, 2006 | 42.25 | 42.55 | 41.87 | 41.93 | 510,872 | -0.57(-1.34%) |
Sep 26, 2006 | 42.09 | 42.79 | 41.87 | 42.50 | 342,692 | +0.44(+1.05%) |
Sep 25, 2006 | 41.87 | 42.26 | 41.42 | 42.05 | 368,025 | +0.19(+0.45%) |
Sep 22, 2006 | 42.06 | 42.27 | 41.57 | 41.87 | 254,615 | -0.38(-0.89%) |
Sep 21, 2006 | 42.25 | 42.79 | 41.86 | 42.24 | 295,663 | +0.26(+0.63%) |
Sep 20, 2006 | 42.12 | 42.38 | 41.86 | 41.98 | 413,060 | -0.10(-0.24%) |
Sep 19, 2006 | 42.60 | 42.68 | 41.82 | 42.08 | 422,443 | -0.54(-1.26%) |
Sep 18, 2006 | 43.15 | 43.19 | 42.33 | 42.62 | 281,707 | -0.19(-0.44%) |
Sep 15, 2006 | 43.31 | 43.68 | 42.74 | 42.80 | 463,139 | -0.29(-0.67%) |
Sep 14, 2006 | 43.74 | 43.97 | 42.88 | 43.09 | 267,516 | -0.65(-1.48%) |
Sep 13, 2006 | 42.72 | 43.79 | 42.67 | 43.74 | 444,609 | +0.94(+2.19%) |
Sep 12, 2006 | 41.59 | 42.91 | 41.59 | 42.80 | 363,568 | +1.20(+2.89%) |
Sep 11, 2006 | 41.84 | 42.00 | 41.29 | 41.60 | 330,847 | -0.23(-0.55%) |
Sep 08, 2006 | 41.75 | 42.16 | 41.48 | 41.83 | 499,848 | +0.19(+0.45%) |
Sep 07, 2006 | 42.58 | 42.58 | 41.44 | 41.64 | 606,338 | -1.23(-2.86%) |
Sep 06, 2006 | 44.47 | 44.47 | 42.61 | 42.87 | 709,545 | -1.72(-3.86%) |
Sep 05, 2006 | 44.53 | 45.04 | 44.13 | 44.59 | 486,712 | +0.16(+0.36%) |
Sep 01, 2006 | 44.34 | 44.65 | 43.89 | 44.43 | 397,110 | +0.35(+0.79%) |
Aug 31, 2006 | 43.64 | 44.13 | 43.43 | 44.08 | 263,997 | +0.53(+1.21%) |
Aug 30, 2006 | 44.05 | 44.18 | 43.23 | 43.55 | 275,960 | -0.27(-0.62%) |
Aug 29, 2006 | 42.74 | 43.83 | 42.52 | 43.83 | 460,090 | +1.09(+2.55%) |
Aug 28, 2006 | 42.12 | 42.84 | 42.10 | 42.74 | 305,397 | +0.64(+1.52%) |
Aug 25, 2006 | 42.21 | 42.45 | 41.70 | 42.10 | 212,159 | -0.11(-0.26%) |
Aug 24, 2006 | 42.70 | 42.87 | 42.16 | 42.21 | 292,614 | -0.22(-0.52%) |
Aug 23, 2006 | 42.95 | 43.44 | 42.20 | 42.43 | 280,768 | -0.58(-1.35%) |
Aug 22, 2006 | 42.55 | 43.29 | 42.42 | 43.01 | 315,718 | +0.38(+0.88%) |
Aug 21, 2006 | 42.91 | 43.05 | 42.31 | 42.63 | 490,231 | -0.28(-0.66%) |
Aug 18, 2006 | 43.22 | 43.41 | 42.55 | 42.91 | 606,690 | -0.30(-0.69%) |
Aug 17, 2006 | 43.53 | 44.08 | 43.16 | 43.21 | 383,506 | -0.28(-0.65%) |
Aug 16, 2006 | 42.72 | 43.58 | 42.54 | 43.49 | 399,221 | +0.99(+2.33%) |
Aug 15, 2006 | 42.30 | 42.81 | 42.04 | 42.51 | 444,491 | +0.63(+1.51%) |
Aug 14, 2006 | 41.84 | 42.51 | 41.67 | 41.87 | 517,088 | +0.12(+0.29%) |
Aug 11, 2006 | 41.80 | 42.51 | 41.44 | 41.75 | 533,273 | -0.10(-0.24%) |
Aug 10, 2006 | 40.85 | 42.13 | 40.43 | 41.86 | 511,576 | +0.73(+1.78%) |
Aug 09, 2006 | 42.02 | 42.30 | 41.04 | 41.12 | 398,635 | -0.68(-1.63%) |
Aug 08, 2006 | 42.21 | 42.54 | 41.63 | 41.81 | 495,860 | -0.32(-0.75%) |
Aug 07, 2006 | 42.18 | 42.42 | 41.64 | 42.12 | 544,532 | +0.02(+0.04%) |
Aug 04, 2006 | 42.12 | 42.62 | 41.61 | 42.10 | 686,089 | +0.42(+1.00%) |
Aug 03, 2006 | 40.60 | 41.86 | 40.51 | 41.69 | 718,810 | +1.03(+2.54%) |
Aug 02, 2006 | 39.31 | 41.21 | 39.22 | 40.65 | 1,430,466 | +1.10(+2.78%) |
Aug 01, 2006 | 37.94 | 40.10 | 37.72 | 39.55 | 3,036,501 | +2.99(+8.19%) |
Jul 31, 2006 | 37.01 | 37.30 | 36.47 | 36.56 | 742,149 | -0.33(-0.90%) |
Jul 28, 2006 | 36.92 | 37.09 | 36.68 | 36.89 | 515,446 | +0.18(+0.49%) |
Jul 27, 2006 | 36.97 | 37.41 | 36.61 | 36.72 | 546,408 | -0.08(-0.21%) |
Jul 26, 2006 | 36.83 | 37.18 | 36.36 | 36.79 | 575,142 | -0.04(-0.12%) |
Jul 25, 2006 | 37.09 | 37.35 | 36.66 | 36.83 | 1,072,762 | -0.09(-0.23%) |
Jul 24, 2006 | 36.93 | 37.57 | 36.70 | 36.92 | 584,876 | -0.01(-0.02%) |
Jul 21, 2006 | 37.39 | 37.44 | 36.81 | 36.93 | 767,716 | -0.27(-0.73%) |
Jul 20, 2006 | 38.49 | 38.63 | 37.19 | 37.20 | 506,767 | -1.12(-2.92%) |
Jul 19, 2006 | 37.82 | 38.92 | 37.54 | 38.32 | 622,406 | +0.50(+1.33%) |
Jul 18, 2006 | 37.58 | 38.11 | 37.53 | 37.82 | 713,532 | +0.23(+0.61%) |
Jul 17, 2006 | 37.30 | 37.99 | 37.21 | 37.59 | 546,994 | +0.14(+0.36%) |
Jul 14, 2006 | 37.52 | 37.73 | 37.20 | 37.45 | 484,601 | -0.37(-0.97%) |
Jul 13, 2006 | 38.80 | 38.91 | 37.63 | 37.82 | 632,023 | -1.02(-2.63%) |
Jul 12, 2006 | 39.06 | 39.38 | 38.62 | 38.84 | 643,868 | -0.15(-0.39%) |
Jul 11, 2006 | 38.80 | 39.09 | 38.58 | 38.99 | 745,433 | -0.02(-0.04%) |
Jul 10, 2006 | 39.14 | 39.46 | 38.90 | 39.01 | 518,964 | +0.29(+0.75%) |
Jul 07, 2006 | 38.86 | 39.03 | 38.45 | 38.72 | 747,544 | -0.35(-0.89%) |
Jul 06, 2006 | 39.94 | 40.07 | 38.94 | 39.07 | 954,074 | -1.02(-2.55%) |
Jul 05, 2006 | 39.75 | 40.18 | 38.59 | 40.09 | 1,381,091 | +0.33(+0.84%) |