Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.04 | 43.14 | 42.81 | 42.81 | 56,022 | -0.28(-0.64%) |
Sep 28, 2006 | 42.91 | 43.09 | 42.72 | 43.09 | 15,131 | +0.16(+0.36%) |
Sep 27, 2006 | 43.01 | 43.13 | 42.68 | 42.93 | 23,795 | -0.03(-0.08%) |
Sep 26, 2006 | 42.70 | 42.98 | 42.52 | 42.97 | 21,831 | +0.25(+0.59%) |
Sep 25, 2006 | 42.17 | 42.77 | 41.95 | 42.71 | 25,643 | +0.76(+1.82%) |
Sep 22, 2006 | 42.16 | 42.18 | 41.77 | 41.95 | 17,557 | -0.40(-0.94%) |
Sep 21, 2006 | 42.91 | 42.91 | 42.26 | 42.35 | 26,336 | -0.48(-1.13%) |
Sep 20, 2006 | 42.66 | 42.86 | 42.60 | 42.84 | 36,501 | +0.68(+1.62%) |
Sep 19, 2006 | 42.45 | 42.46 | 41.79 | 42.15 | 33,960 | -0.28(-0.65%) |
Sep 18, 2006 | 42.58 | 42.73 | 42.33 | 42.43 | 26,105 | +0.06(+0.14%) |
Sep 15, 2006 | 42.67 | 42.77 | 42.33 | 42.37 | 26,336 | +0.07(+0.16%) |
Sep 14, 2006 | 42.03 | 42.33 | 42.03 | 42.30 | 12,244 | +0.10(+0.25%) |
Sep 13, 2006 | 42.02 | 42.23 | 41.90 | 42.20 | 27,375 | +0.14(+0.33%) |
Sep 12, 2006 | 41.53 | 42.16 | 41.53 | 42.06 | 46,088 | +0.84(+2.04%) |
Sep 11, 2006 | 40.73 | 41.42 | 40.73 | 41.22 | 31,649 | +0.32(+0.78%) |
Sep 08, 2006 | 40.69 | 40.92 | 40.59 | 40.90 | 10,049 | +0.39(+0.96%) |
Sep 07, 2006 | 40.60 | 40.87 | 40.33 | 40.51 | 20,560 | -0.29(-0.72%) |
Sep 06, 2006 | 41.20 | 41.24 | 40.76 | 40.80 | 24,372 | -0.79(-1.89%) |
Sep 05, 2006 | 41.23 | 41.62 | 41.10 | 41.59 | 38,233 | +0.21(+0.50%) |
Sep 01, 2006 | 41.41 | 41.49 | 41.22 | 41.38 | 16,402 | +0.10(+0.23%) |
Aug 31, 2006 | 41.36 | 41.49 | 41.23 | 41.29 | 20,098 | -0.14(-0.33%) |
Aug 30, 2006 | 40.97 | 41.45 | 40.97 | 41.42 | 23,679 | +0.40(+0.97%) |
Aug 29, 2006 | 40.65 | 41.04 | 40.43 | 41.03 | 70,807 | +0.35(+0.85%) |
Aug 28, 2006 | 40.30 | 40.70 | 40.30 | 40.68 | 17,788 | +0.34(+0.84%) |
Aug 25, 2006 | 40.07 | 40.53 | 40.07 | 40.34 | 9,818 | +0.18(+0.45%) |
Aug 24, 2006 | 40.20 | 40.26 | 39.89 | 40.16 | 42,276 | +0.10(+0.26%) |
Aug 23, 2006 | 40.45 | 40.59 | 39.88 | 40.06 | 16,749 | -0.24(-0.60%) |
Aug 22, 2006 | 40.43 | 40.63 | 40.13 | 40.30 | 10,049 | -0.03(-0.06%) |
Aug 21, 2006 | 40.37 | 40.38 | 40.17 | 40.33 | 18,828 | -0.35(-0.85%) |
Aug 18, 2006 | 40.36 | 40.76 | 40.08 | 40.67 | 14,900 | +0.16(+0.41%) |
Aug 17, 2006 | 40.38 | 40.74 | 40.34 | 40.51 | 17,788 | +0.17(+0.43%) |
Aug 16, 2006 | 39.71 | 40.33 | 39.64 | 40.33 | 52,095 | +0.84(+2.13%) |
Aug 15, 2006 | 38.96 | 39.51 | 38.93 | 39.49 | 15,709 | +1.03(+2.68%) |
Aug 14, 2006 | 38.39 | 38.83 | 38.33 | 38.46 | 9,818 | +0.48(+1.25%) |
Aug 11, 2006 | 38.18 | 38.18 | 37.89 | 37.99 | 8,547 | -0.36(-0.95%) |
Aug 10, 2006 | 37.87 | 38.47 | 37.87 | 38.35 | 21,484 | +0.28(+0.73%) |
Aug 09, 2006 | 38.48 | 38.80 | 38.05 | 38.07 | 19,983 | +0.19(+0.50%) |
Aug 08, 2006 | 38.11 | 38.29 | 37.87 | 37.88 | 17,904 | -0.18(-0.48%) |
Aug 07, 2006 | 38.07 | 38.17 | 37.95 | 38.07 | 7,623 | -0.13(-0.34%) |
Aug 04, 2006 | 38.66 | 38.71 | 37.94 | 38.20 | 18,019 | -0.16(-0.43%) |
Aug 03, 2006 | 37.67 | 38.55 | 37.67 | 38.36 | 30,841 | +0.29(+0.75%) |
Aug 02, 2006 | 38.00 | 38.26 | 37.86 | 38.07 | 8,547 | +0.35(+0.94%) |
Aug 01, 2006 | 38.16 | 38.16 | 37.59 | 37.72 | 13,399 | -0.66(-1.71%) |
Jul 31, 2006 | 38.28 | 38.52 | 38.20 | 38.38 | 27,491 | +0.03(+0.07%) |
Jul 28, 2006 | 37.84 | 38.46 | 37.84 | 38.35 | 30,725 | +0.73(+1.93%) |
Jul 27, 2006 | 38.05 | 38.20 | 37.62 | 37.62 | 90,329 | -0.17(-0.46%) |
Jul 26, 2006 | 37.61 | 38.06 | 37.50 | 37.80 | 21,715 | +0.03(+0.09%) |
Jul 25, 2006 | 37.59 | 37.89 | 37.49 | 37.76 | 17,557 | +0.23(+0.60%) |
Jul 24, 2006 | 37.17 | 37.56 | 37.08 | 37.54 | 48,860 | +0.66(+1.78%) |
Jul 21, 2006 | 37.03 | 37.10 | 36.79 | 36.88 | 21,369 | -0.58(-1.55%) |
Jul 20, 2006 | 38.25 | 38.25 | 37.45 | 37.46 | 15,247 | -0.55(-1.46%) |
Jul 19, 2006 | 37.75 | 38.14 | 37.75 | 38.01 | 8,316 | +0.56(+1.50%) |
Jul 18, 2006 | 37.58 | 37.58 | 36.82 | 37.45 | 62,375 | +0.13(+0.35%) |
Jul 17, 2006 | 37.49 | 37.49 | 37.22 | 37.32 | 9,702 | +0.05(+0.14%) |
Jul 14, 2006 | 37.36 | 37.46 | 37.12 | 37.27 | 47,821 | -0.17(-0.46%) |
Jul 13, 2006 | 37.68 | 38.17 | 37.44 | 37.44 | 13,976 | -0.57(-1.50%) |
Jul 12, 2006 | 38.68 | 38.68 | 38.01 | 38.01 | 16,171 | -0.78(-2.01%) |
Jul 11, 2006 | 38.30 | 38.86 | 38.22 | 38.79 | 49,900 | +0.24(+0.63%) |
Jul 10, 2006 | 39.23 | 39.27 | 38.43 | 38.55 | 16,402 | -0.60(-1.53%) |
Jul 07, 2006 | 39.23 | 39.50 | 39.04 | 39.15 | 11,320 | -0.48(-1.22%) |
Jul 06, 2006 | 39.68 | 39.90 | 39.55 | 39.63 | 22,293 | +0.09(+0.22%) |
Jul 05, 2006 | 39.94 | 39.94 | 39.55 | 39.55 | 97,490 | -0.90(-2.23%) |