Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.15 | 43.15 | 42.61 | 42.62 | 60,268 | -0.28(-0.65%) |
Sep 28, 2006 | 43.00 | 43.69 | 42.52 | 42.90 | 29,761 | +0.40(+0.94%) |
Sep 27, 2006 | 42.00 | 43.66 | 42.00 | 42.50 | 175,198 | +0.30(+0.71%) |
Sep 26, 2006 | 42.31 | 42.69 | 42.00 | 42.20 | 158,788 | -0.31(-0.73%) |
Sep 25, 2006 | 42.23 | 42.84 | 41.83 | 42.51 | 97,300 | +0.10(+0.24%) |
Sep 22, 2006 | 43.70 | 43.70 | 42.26 | 42.41 | 76,329 | -1.29(-2.95%) |
Sep 21, 2006 | 41.83 | 44.94 | 41.83 | 43.70 | 435,483 | +1.87(+4.47%) |
Sep 20, 2006 | 42.64 | 42.64 | 41.75 | 41.83 | 29,206 | +0.03(+0.07%) |
Sep 19, 2006 | 41.50 | 42.00 | 41.00 | 41.80 | 47,107 | +0.31(+0.75%) |
Sep 18, 2006 | 41.20 | 41.84 | 40.72 | 41.49 | 75,329 | -1.01(-2.38%) |
Sep 15, 2006 | 40.49 | 42.52 | 40.14 | 42.50 | 53,728 | +2.14(+5.30%) |
Sep 14, 2006 | 40.22 | 40.63 | 39.72 | 40.36 | 72,557 | +0.23(+0.57%) |
Sep 13, 2006 | 40.03 | 40.48 | 39.90 | 40.13 | 90,290 | +0.17(+0.43%) |
Sep 12, 2006 | 39.84 | 40.21 | 39.68 | 39.96 | 115,574 | +0.17(+0.43%) |
Sep 11, 2006 | 39.50 | 40.50 | 39.00 | 39.79 | 176,985 | +0.54(+1.38%) |
Sep 08, 2006 | 39.00 | 39.25 | 38.71 | 39.25 | 105,036 | +0.15(+0.38%) |
Sep 06, 2006 | 39.25 | 39.25 | 39.00 | 39.10 | 166,062 | -0.15(-0.38%) |
Sep 05, 2006 | 38.65 | 39.79 | 38.65 | 39.25 | 80,192 | +0.63(+1.63%) |
Sep 01, 2006 | 38.41 | 39.23 | 38.41 | 38.62 | 25,076 | -0.01(-0.03%) |
Aug 31, 2006 | 39.31 | 39.70 | 38.16 | 38.63 | 195,616 | -0.67(-1.70%) |
Aug 30, 2006 | 39.50 | 39.50 | 38.90 | 39.30 | 203,886 | -0.25(-0.63%) |
Aug 29, 2006 | 39.40 | 39.80 | 39.38 | 39.55 | 36,506 | +0.16(+0.41%) |
Aug 28, 2006 | 39.04 | 39.60 | 39.01 | 39.39 | 79,876 | -0.21(-0.53%) |
Aug 25, 2006 | 39.83 | 39.85 | 39.56 | 39.60 | 19,961 | -0.15(-0.38%) |
Aug 24, 2006 | 39.80 | 40.00 | 39.60 | 39.75 | 193,504 | +0.14(+0.35%) |
Aug 23, 2006 | 39.10 | 39.85 | 39.10 | 39.61 | 31,361 | +0.00(+0.00%) |
Aug 22, 2006 | 39.79 | 39.95 | 39.52 | 39.61 | 30,977 | -0.04(-0.10%) |
Aug 21, 2006 | 39.48 | 39.80 | 39.45 | 39.65 | 43,824 | +0.05(+0.13%) |
Aug 18, 2006 | 39.41 | 39.89 | 39.41 | 39.60 | 11,609 | -0.31(-0.78%) |
Aug 17, 2006 | 39.25 | 39.96 | 39.25 | 39.91 | 39,118 | +0.26(+0.66%) |
Aug 16, 2006 | 39.69 | 39.80 | 39.30 | 39.65 | 49,957 | -0.07(-0.18%) |
Aug 15, 2006 | 39.75 | 39.76 | 39.25 | 39.72 | 56,120 | +0.05(+0.13%) |
Aug 14, 2006 | 39.90 | 39.90 | 39.07 | 39.67 | 16,397 | -0.20(-0.50%) |
Aug 11, 2006 | 39.90 | 39.90 | 39.63 | 39.87 | 14,728 | +0.12(+0.30%) |
Aug 10, 2006 | 39.51 | 39.88 | 39.48 | 39.75 | 59,825 | +0.13(+0.33%) |
Aug 09, 2006 | 39.90 | 40.00 | 39.62 | 39.62 | 18,447 | -0.18(-0.45%) |
Aug 08, 2006 | 39.80 | 39.95 | 39.29 | 39.80 | 19,997 | +0.00(+0.00%) |
Aug 07, 2006 | 39.99 | 40.54 | 39.39 | 39.80 | 25,950 | +0.00(+0.00%) |
Aug 04, 2006 | 39.99 | 40.54 | 39.39 | 39.80 | 25,950 | -0.20(-0.50%) |
Aug 03, 2006 | 39.49 | 40.00 | 39.19 | 40.00 | 25,637 | +1.00(+2.56%) |
Aug 02, 2006 | 39.26 | 39.99 | 39.00 | 39.00 | 41,454 | -0.70(-1.76%) |
Aug 01, 2006 | 39.04 | 39.87 | 38.83 | 39.70 | 106,924 | +0.68(+1.74%) |
Jul 31, 2006 | 39.09 | 39.40 | 38.99 | 39.02 | 66,270 | -0.03(-0.08%) |
Jul 28, 2006 | 38.35 | 39.38 | 38.35 | 39.05 | 41,839 | +0.59(+1.53%) |
Jul 27, 2006 | 39.00 | 39.34 | 38.46 | 38.46 | 39,529 | -1.41(-3.54%) |
Jul 26, 2006 | 38.75 | 40.14 | 38.69 | 39.87 | 44,200 | +0.64(+1.63%) |
Jul 25, 2006 | 39.24 | 39.58 | 38.70 | 39.23 | 61,093 | -0.02(-0.05%) |
Jul 24, 2006 | 38.50 | 39.65 | 38.50 | 39.25 | 39,361 | +0.87(+2.27%) |
Jul 21, 2006 | 39.00 | 39.49 | 38.38 | 38.38 | 26,510 | -0.78(-1.99%) |
Jul 20, 2006 | 39.99 | 39.99 | 38.72 | 39.16 | 81,402 | -0.71(-1.78%) |
Jul 19, 2006 | 40.00 | 40.02 | 39.64 | 39.87 | 139,396 | -0.13(-0.33%) |
Jul 18, 2006 | 38.90 | 40.40 | 38.90 | 40.00 | 79,692 | +0.71(+1.81%) |
Jul 17, 2006 | 39.75 | 40.25 | 39.03 | 39.29 | 93,629 | -0.03(-0.08%) |
Jul 14, 2006 | 38.50 | 39.50 | 38.50 | 39.32 | 76,315 | +0.26(+0.67%) |
Jul 13, 2006 | 39.60 | 40.75 | 38.89 | 39.06 | 198,683 | -0.44(-1.11%) |
Jul 12, 2006 | 36.25 | 39.85 | 36.06 | 39.50 | 539,686 | +3.36(+9.30%) |
Jul 11, 2006 | 35.94 | 36.26 | 35.35 | 36.14 | 32,389 | +0.54(+1.52%) |
Jul 10, 2006 | 36.30 | 36.44 | 35.60 | 35.60 | 16,382 | -0.70(-1.93%) |
Jul 07, 2006 | 36.13 | 36.33 | 35.79 | 36.30 | 38,219 | +0.32(+0.89%) |
Jul 06, 2006 | 35.00 | 36.75 | 35.00 | 35.98 | 96,847 | +0.41(+1.15%) |
Jul 05, 2006 | 36.00 | 36.51 | 35.57 | 35.57 | 33,336 | -0.68(-1.88%) |