Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 44.04 | 44.06 | 43.86 | 43.89 | 231,683 | -0.13(-0.30%) |
Sep 28, 2006 | 43.90 | 44.04 | 43.79 | 44.02 | 61,462 | +0.16(+0.37%) |
Sep 27, 2006 | 43.89 | 43.98 | 43.75 | 43.85 | 49,827 | -0.11(-0.25%) |
Sep 26, 2006 | 43.76 | 43.96 | 43.63 | 43.96 | 75,120 | -0.01(-0.03%) |
Sep 25, 2006 | 43.77 | 44.08 | 43.64 | 43.98 | 92,825 | +0.42(+0.96%) |
Sep 22, 2006 | 43.55 | 43.61 | 43.40 | 43.56 | 28,328 | -0.03(-0.06%) |
Sep 21, 2006 | 43.87 | 43.95 | 43.45 | 43.59 | 33,639 | -0.29(-0.67%) |
Sep 20, 2006 | 43.68 | 43.94 | 43.68 | 43.88 | 42,998 | +0.38(+0.86%) |
Sep 19, 2006 | 43.51 | 43.51 | 43.29 | 43.50 | 29,339 | +0.01(+0.03%) |
Sep 18, 2006 | 43.58 | 43.63 | 43.41 | 43.49 | 93,078 | -0.11(-0.26%) |
Sep 15, 2006 | 43.57 | 43.73 | 43.55 | 43.60 | 35,663 | +0.22(+0.50%) |
Sep 14, 2006 | 43.33 | 43.40 | 43.23 | 43.39 | 38,445 | +0.05(+0.11%) |
Sep 13, 2006 | 42.98 | 43.43 | 42.98 | 43.34 | 42,998 | +0.32(+0.74%) |
Sep 12, 2006 | 42.64 | 43.11 | 42.60 | 43.02 | 54,127 | +0.56(+1.31%) |
Sep 11, 2006 | 42.38 | 42.55 | 42.34 | 42.47 | 15,934 | +0.04(+0.08%) |
Sep 08, 2006 | 42.26 | 42.49 | 42.06 | 42.43 | 23,522 | +0.25(+0.60%) |
Sep 07, 2006 | 42.40 | 42.44 | 42.18 | 42.18 | 67,532 | -0.38(-0.89%) |
Sep 06, 2006 | 42.56 | 42.65 | 42.48 | 42.56 | 19,222 | -0.11(-0.27%) |
Sep 05, 2006 | 42.62 | 42.76 | 42.55 | 42.67 | 32,880 | +0.12(+0.29%) |
Sep 01, 2006 | 42.61 | 42.61 | 42.42 | 42.55 | 220,807 | +0.08(+0.19%) |
Aug 31, 2006 | 42.47 | 42.53 | 42.39 | 42.47 | 50,333 | +0.02(+0.05%) |
Aug 30, 2006 | 42.34 | 42.50 | 42.34 | 42.45 | 39,204 | +0.11(+0.26%) |
Aug 29, 2006 | 42.34 | 42.36 | 42.07 | 42.34 | 50,333 | -0.07(-0.16%) |
Aug 28, 2006 | 42.09 | 42.47 | 42.09 | 42.41 | 31,616 | +0.31(+0.73%) |
Aug 25, 2006 | 42.23 | 42.23 | 42.07 | 42.10 | 16,440 | -0.22(-0.52%) |
Aug 24, 2006 | 42.30 | 42.35 | 42.22 | 42.32 | 19,222 | +0.10(+0.24%) |
Aug 23, 2006 | 42.31 | 42.34 | 42.13 | 42.22 | 35,916 | -0.11(-0.25%) |
Aug 22, 2006 | 42.33 | 42.45 | 42.25 | 42.32 | 70,061 | -0.03(-0.07%) |
Aug 21, 2006 | 42.40 | 42.40 | 42.27 | 42.35 | 42,998 | -0.14(-0.33%) |
Aug 18, 2006 | 42.45 | 42.49 | 42.32 | 42.49 | 17,452 | +0.08(+0.20%) |
Aug 17, 2006 | 42.07 | 42.48 | 42.15 | 42.41 | 114,071 | +0.10(+0.24%) |
Aug 16, 2006 | 42.26 | 42.36 | 42.14 | 42.30 | 86,249 | +0.23(+0.54%) |
Aug 15, 2006 | 41.76 | 42.11 | 41.76 | 42.08 | 43,251 | +0.68(+1.65%) |
Aug 14, 2006 | 41.64 | 41.72 | 41.31 | 41.39 | 25,545 | +0.04(+0.10%) |
Aug 11, 2006 | 41.41 | 41.46 | 41.19 | 41.36 | 19,475 | -0.15(-0.36%) |
Aug 10, 2006 | 41.28 | 41.55 | 41.12 | 41.51 | 26,304 | +0.21(+0.50%) |
Aug 09, 2006 | 42.02 | 42.04 | 41.27 | 41.30 | 42,745 | -0.54(-1.29%) |
Aug 08, 2006 | 42.17 | 42.30 | 41.73 | 41.84 | 71,579 | -0.25(-0.59%) |
Aug 07, 2006 | 42.08 | 42.20 | 41.96 | 42.09 | 23,522 | -0.15(-0.36%) |
Aug 04, 2006 | 42.40 | 42.61 | 42.06 | 42.24 | 37,433 | +0.16(+0.38%) |
Aug 03, 2006 | 41.73 | 42.14 | 41.72 | 42.08 | 23,522 | +0.19(+0.46%) |
Aug 02, 2006 | 41.86 | 41.97 | 41.70 | 41.89 | 27,316 | +0.02(+0.04%) |
Aug 01, 2006 | 41.77 | 41.88 | 41.58 | 41.87 | 331,085 | -0.03(-0.08%) |
Jul 31, 2006 | 41.98 | 41.98 | 41.80 | 41.90 | 28,328 | -0.16(-0.38%) |
Jul 28, 2006 | 41.60 | 42.11 | 41.60 | 42.06 | 60,703 | +0.71(+1.71%) |
Jul 27, 2006 | 41.78 | 41.79 | 41.35 | 41.35 | 37,939 | -0.27(-0.65%) |
Jul 26, 2006 | 41.50 | 41.68 | 41.43 | 41.62 | 33,133 | +0.02(+0.06%) |
Jul 25, 2006 | 41.45 | 41.67 | 41.30 | 41.60 | 114,071 | +0.18(+0.44%) |
Jul 24, 2006 | 41.08 | 41.45 | 41.08 | 41.41 | 23,775 | +0.46(+1.13%) |
Jul 21, 2006 | 41.26 | 41.26 | 40.81 | 40.95 | 37,433 | -0.32(-0.78%) |
Jul 20, 2006 | 41.41 | 41.49 | 41.27 | 41.27 | 35,916 | -0.13(-0.32%) |
Jul 19, 2006 | 40.58 | 41.41 | 40.58 | 41.41 | 45,780 | +1.07(+2.66%) |
Jul 18, 2006 | 40.33 | 40.43 | 40.10 | 40.34 | 32,122 | +0.11(+0.29%) |
Jul 17, 2006 | 40.19 | 40.32 | 40.05 | 40.22 | 34,904 | +0.00(+0.00%) |
Jul 14, 2006 | 40.42 | 40.45 | 40.03 | 40.22 | 64,244 | -0.14(-0.34%) |
Jul 13, 2006 | 40.83 | 40.89 | 40.36 | 40.36 | 113,059 | -0.66(-1.61%) |
Jul 12, 2006 | 41.45 | 41.45 | 40.97 | 41.02 | 28,328 | -0.43(-1.04%) |
Jul 11, 2006 | 41.26 | 41.45 | 40.98 | 41.45 | 18,716 | +0.10(+0.25%) |
Jul 10, 2006 | 41.28 | 41.47 | 41.28 | 41.35 | 58,426 | +0.22(+0.53%) |
Jul 07, 2006 | 41.28 | 41.50 | 41.13 | 41.13 | 65,255 | -0.18(-0.43%) |
Jul 06, 2006 | 41.36 | 41.46 | 41.21 | 41.31 | 82,202 | +0.05(+0.12%) |
Jul 05, 2006 | 41.26 | 41.34 | 41.06 | 41.26 | 140,376 | -0.27(-0.65%) |