Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 44.24 | 44.25 | 43.96 | 43.96 | 23,079 | -0.18(-0.41%) |
Sep 28, 2006 | 43.93 | 44.15 | 43.64 | 44.14 | 14,656 | +0.36(+0.81%) |
Sep 27, 2006 | 43.91 | 44.17 | 43.66 | 43.78 | 25,704 | -0.25(-0.56%) |
Sep 26, 2006 | 43.71 | 44.06 | 43.61 | 44.03 | 27,344 | +0.30(+0.69%) |
Sep 25, 2006 | 43.14 | 43.83 | 42.87 | 43.73 | 21,000 | +0.71(+1.66%) |
Sep 22, 2006 | 43.11 | 43.11 | 42.82 | 43.02 | 15,750 | -0.27(-0.63%) |
Sep 21, 2006 | 43.85 | 44.01 | 43.29 | 43.29 | 67,596 | -0.56(-1.27%) |
Sep 20, 2006 | 43.57 | 43.87 | 43.57 | 43.85 | 214,056 | +0.80(+1.87%) |
Sep 19, 2006 | 43.34 | 43.46 | 42.68 | 43.04 | 58,299 | -0.38(-0.88%) |
Sep 18, 2006 | 43.55 | 43.78 | 43.22 | 43.43 | 43,970 | +0.01(+0.02%) |
Sep 15, 2006 | 43.66 | 43.80 | 43.34 | 43.42 | 27,563 | +0.14(+0.32%) |
Sep 14, 2006 | 43.09 | 43.39 | 43.02 | 43.28 | 34,673 | +0.05(+0.13%) |
Sep 13, 2006 | 43.20 | 43.24 | 42.94 | 43.23 | 38,939 | +0.16(+0.38%) |
Sep 12, 2006 | 42.38 | 43.19 | 42.38 | 43.06 | 54,908 | +0.82(+1.95%) |
Sep 11, 2006 | 41.94 | 42.42 | 41.64 | 42.24 | 51,736 | +0.30(+0.72%) |
Sep 08, 2006 | 41.60 | 41.94 | 41.60 | 41.94 | 5,687 | +0.41(+0.99%) |
Sep 07, 2006 | 41.95 | 41.95 | 41.28 | 41.53 | 28,548 | -0.21(-0.50%) |
Sep 06, 2006 | 42.34 | 42.34 | 41.74 | 41.74 | 23,954 | -0.83(-1.95%) |
Sep 05, 2006 | 42.15 | 42.62 | 42.15 | 42.57 | 150,287 | +0.27(+0.65%) |
Sep 01, 2006 | 42.45 | 42.45 | 42.10 | 42.29 | 84,113 | +0.06(+0.15%) |
Aug 31, 2006 | 42.11 | 42.44 | 42.11 | 42.23 | 122,505 | -0.08(-0.19%) |
Aug 30, 2006 | 42.09 | 42.43 | 41.95 | 42.31 | 48,017 | +0.40(+0.96%) |
Aug 29, 2006 | 41.60 | 41.96 | 41.31 | 41.91 | 178,835 | +0.37(+0.90%) |
Aug 28, 2006 | 41.05 | 41.62 | 41.05 | 41.53 | 229,916 | +0.40(+0.98%) |
Aug 25, 2006 | 41.10 | 41.40 | 40.92 | 41.13 | 168,116 | +0.03(+0.07%) |
Aug 24, 2006 | 41.25 | 41.25 | 40.82 | 41.10 | 184,633 | +0.07(+0.18%) |
Aug 23, 2006 | 41.30 | 41.53 | 40.79 | 41.03 | 39,157 | -0.27(-0.64%) |
Aug 22, 2006 | 41.24 | 41.63 | 41.12 | 41.30 | 13,234 | +0.05(+0.13%) |
Aug 21, 2006 | 41.04 | 41.36 | 41.04 | 41.24 | 38,282 | -0.49(-1.18%) |
Aug 18, 2006 | 41.38 | 41.74 | 41.10 | 41.74 | 524,475 | +0.22(+0.53%) |
Aug 17, 2006 | 41.09 | 41.84 | 41.08 | 41.52 | 31,391 | +0.25(+0.60%) |
Aug 16, 2006 | 40.68 | 41.34 | 40.50 | 41.27 | 340,389 | +0.84(+2.08%) |
Aug 15, 2006 | 39.88 | 40.45 | 39.79 | 40.43 | 131,802 | +1.07(+2.72%) |
Aug 14, 2006 | 39.08 | 39.74 | 39.08 | 39.36 | 32,048 | +0.54(+1.39%) |
Aug 11, 2006 | 38.97 | 39.08 | 38.78 | 38.82 | 22,313 | -0.46(-1.16%) |
Aug 10, 2006 | 38.88 | 39.31 | 38.85 | 39.28 | 18,813 | +0.25(+0.63%) |
Aug 09, 2006 | 39.59 | 39.71 | 38.90 | 39.03 | 82,034 | +0.35(+0.90%) |
Aug 08, 2006 | 38.99 | 39.10 | 38.54 | 38.68 | 20,344 | -0.16(-0.42%) |
Aug 07, 2006 | 38.81 | 39.08 | 38.75 | 38.85 | 17,063 | -0.15(-0.38%) |
Aug 04, 2006 | 39.65 | 39.66 | 38.80 | 38.99 | 9,953 | -0.19(-0.49%) |
Aug 03, 2006 | 38.49 | 39.38 | 38.49 | 39.18 | 9,078 | +0.33(+0.85%) |
Aug 02, 2006 | 38.68 | 39.11 | 38.60 | 38.86 | 65,190 | +0.32(+0.83%) |
Aug 01, 2006 | 38.91 | 39.01 | 38.32 | 38.54 | 20,672 | -0.60(-1.54%) |
Jul 31, 2006 | 38.95 | 39.37 | 38.95 | 39.14 | 44,408 | -0.03(-0.07%) |
Jul 28, 2006 | 38.67 | 39.33 | 38.67 | 39.17 | 88,706 | +0.76(+1.98%) |
Jul 27, 2006 | 38.86 | 38.99 | 38.35 | 38.41 | 247,416 | -0.27(-0.71%) |
Jul 26, 2006 | 38.52 | 38.93 | 38.29 | 38.68 | 92,972 | +0.06(+0.17%) |
Jul 25, 2006 | 38.42 | 38.83 | 38.35 | 38.62 | 10,391 | +0.20(+0.52%) |
Jul 24, 2006 | 37.92 | 38.56 | 37.92 | 38.42 | 21,219 | +0.77(+2.04%) |
Jul 21, 2006 | 38.12 | 38.12 | 37.62 | 37.65 | 235,932 | -0.68(-1.77%) |
Jul 20, 2006 | 38.72 | 38.98 | 38.33 | 38.33 | 24,938 | -0.58(-1.48%) |
Jul 19, 2006 | 38.26 | 39.03 | 38.22 | 38.90 | 21,110 | +0.44(+1.14%) |
Jul 18, 2006 | 38.24 | 38.46 | 37.78 | 38.46 | 76,018 | +0.09(+0.24%) |
Jul 17, 2006 | 38.12 | 38.43 | 38.05 | 38.37 | 17,938 | +0.09(+0.24%) |
Jul 14, 2006 | 38.18 | 38.42 | 37.99 | 38.28 | 126,114 | -0.14(-0.36%) |
Jul 13, 2006 | 38.39 | 39.08 | 38.32 | 38.42 | 75,362 | -0.52(-1.34%) |
Jul 12, 2006 | 39.56 | 39.56 | 38.92 | 38.94 | 37,298 | -0.84(-2.11%) |
Jul 11, 2006 | 39.31 | 39.78 | 39.13 | 39.78 | 16,625 | +0.29(+0.74%) |
Jul 10, 2006 | 40.24 | 40.25 | 39.35 | 39.49 | 24,391 | -0.63(-1.57%) |
Jul 07, 2006 | 40.44 | 40.45 | 39.95 | 40.12 | 384,141 | -0.46(-1.13%) |
Jul 06, 2006 | 40.59 | 40.94 | 40.46 | 40.57 | 64,096 | -0.02(-0.05%) |
Jul 05, 2006 | 40.91 | 40.93 | 40.56 | 40.59 | 72,300 | -0.81(-1.97%) |