Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.73 | 44.19 | 43.24 | 43.24 | 559,927 | -0.33(-0.76%) |
Sep 28, 2006 | 44.07 | 44.18 | 42.90 | 43.57 | 551,157 | -0.05(-0.12%) |
Sep 27, 2006 | 42.40 | 43.84 | 41.95 | 43.62 | 1,081,657 | +1.22(+2.88%) |
Sep 26, 2006 | 42.81 | 43.53 | 42.35 | 42.40 | 771,343 | -0.62(-1.45%) |
Sep 25, 2006 | 41.91 | 43.09 | 41.74 | 43.02 | 610,011 | +1.06(+2.52%) |
Sep 22, 2006 | 41.13 | 42.24 | 41.13 | 41.97 | 578,968 | +0.86(+2.09%) |
Sep 21, 2006 | 42.43 | 42.50 | 40.76 | 41.11 | 731,875 | -1.32(-3.10%) |
Sep 20, 2006 | 40.98 | 42.88 | 40.77 | 42.43 | 892,860 | +2.03(+5.02%) |
Sep 19, 2006 | 40.57 | 40.99 | 39.40 | 40.40 | 748,147 | -0.04(-0.11%) |
Sep 18, 2006 | 40.73 | 41.28 | 40.20 | 40.44 | 631,822 | -1.21(-2.91%) |
Sep 15, 2006 | 40.56 | 42.17 | 40.42 | 41.65 | 1,206,175 | +1.49(+3.71%) |
Sep 14, 2006 | 40.93 | 40.93 | 40.14 | 40.16 | 515,959 | -0.73(-1.78%) |
Sep 13, 2006 | 41.29 | 41.79 | 40.71 | 40.89 | 772,381 | -0.49(-1.17%) |
Sep 12, 2006 | 38.53 | 41.72 | 38.50 | 41.38 | 813,464 | +2.69(+6.94%) |
Sep 11, 2006 | 38.00 | 39.36 | 37.50 | 38.69 | 454,797 | +0.49(+1.29%) |
Sep 08, 2006 | 38.35 | 38.73 | 37.86 | 38.20 | 784,383 | -0.15(-0.38%) |
Sep 07, 2006 | 38.43 | 39.02 | 38.13 | 38.34 | 857,086 | -0.25(-0.65%) |
Sep 06, 2006 | 39.57 | 39.64 | 38.43 | 38.60 | 962,332 | -1.57(-3.90%) |
Sep 05, 2006 | 39.75 | 40.40 | 39.52 | 40.16 | 513,997 | +0.61(+1.53%) |
Sep 01, 2006 | 40.03 | 40.07 | 39.25 | 39.56 | 455,835 | +0.30(+0.77%) |
Aug 31, 2006 | 39.29 | 39.57 | 38.98 | 39.25 | 542,155 | +0.29(+0.73%) |
Aug 30, 2006 | 39.60 | 39.74 | 38.54 | 38.97 | 863,433 | -0.69(-1.75%) |
Aug 29, 2006 | 39.15 | 39.82 | 38.80 | 39.66 | 786,460 | +0.37(+0.95%) |
Aug 28, 2006 | 38.52 | 39.77 | 38.52 | 39.29 | 559,119 | +0.85(+2.21%) |
Aug 25, 2006 | 39.44 | 39.71 | 38.42 | 38.44 | 1,156,206 | -1.14(-2.89%) |
Aug 24, 2006 | 40.61 | 40.63 | 39.18 | 39.58 | 760,610 | -1.22(-2.99%) |
Aug 23, 2006 | 41.02 | 41.13 | 40.22 | 40.81 | 547,002 | -0.23(-0.55%) |
Aug 22, 2006 | 40.60 | 41.35 | 40.36 | 41.03 | 885,705 | +0.03(+0.08%) |
Aug 21, 2006 | 41.75 | 41.75 | 40.87 | 41.00 | 585,893 | -0.97(-2.31%) |
Aug 18, 2006 | 42.20 | 42.20 | 41.31 | 41.97 | 466,914 | +0.08(+0.19%) |
Aug 17, 2006 | 42.24 | 43.02 | 41.61 | 41.89 | 491,840 | -0.57(-1.35%) |
Aug 16, 2006 | 42.11 | 42.46 | 41.03 | 42.46 | 567,082 | +0.56(+1.34%) |
Aug 15, 2006 | 40.18 | 42.33 | 40.07 | 41.90 | 994,414 | +1.93(+4.84%) |
Aug 14, 2006 | 40.03 | 40.79 | 39.59 | 39.96 | 599,164 | -0.24(-0.60%) |
Aug 11, 2006 | 40.86 | 40.92 | 39.68 | 40.21 | 535,808 | -0.74(-1.80%) |
Aug 10, 2006 | 40.03 | 41.08 | 39.36 | 40.94 | 995,221 | +0.81(+2.03%) |
Aug 09, 2006 | 41.59 | 42.12 | 39.96 | 40.13 | 771,458 | -1.18(-2.85%) |
Aug 08, 2006 | 43.56 | 43.56 | 40.87 | 41.31 | 813,695 | -2.34(-5.36%) |
Aug 07, 2006 | 41.77 | 43.81 | 41.24 | 43.65 | 870,126 | +1.53(+3.64%) |
Aug 04, 2006 | 43.58 | 43.88 | 41.82 | 42.11 | 750,224 | -1.25(-2.88%) |
Aug 03, 2006 | 42.01 | 44.13 | 41.98 | 43.36 | 1,182,287 | +0.94(+2.21%) |
Aug 02, 2006 | 43.89 | 43.95 | 41.20 | 42.43 | 2,477,091 | -0.68(-1.59%) |
Aug 01, 2006 | 49.29 | 49.95 | 42.69 | 43.11 | 5,036,926 | -10.03(-18.87%) |
Jul 31, 2006 | 51.39 | 53.49 | 51.32 | 53.14 | 1,179,979 | +1.08(+2.08%) |
Jul 28, 2006 | 49.79 | 52.49 | 49.58 | 52.05 | 955,177 | +2.34(+4.71%) |
Jul 27, 2006 | 50.56 | 50.95 | 49.57 | 49.71 | 654,787 | -0.49(-0.97%) |
Jul 26, 2006 | 50.29 | 50.87 | 49.51 | 50.20 | 575,737 | -0.10(-0.19%) |
Jul 25, 2006 | 49.51 | 50.55 | 49.32 | 50.29 | 873,242 | +0.79(+1.59%) |
Jul 24, 2006 | 47.66 | 49.52 | 47.64 | 49.51 | 810,002 | +1.79(+3.74%) |
Jul 21, 2006 | 48.09 | 48.09 | 47.37 | 47.72 | 736,953 | -0.49(-1.02%) |
Jul 20, 2006 | 49.87 | 50.16 | 48.13 | 48.21 | 543,309 | -1.40(-2.83%) |
Jul 19, 2006 | 47.43 | 50.11 | 47.43 | 49.62 | 1,145,359 | +2.28(+4.81%) |
Jul 18, 2006 | 47.53 | 47.92 | 46.50 | 47.34 | 749,070 | +0.02(+0.04%) |
Jul 17, 2006 | 46.85 | 47.94 | 46.61 | 47.32 | 437,371 | +0.59(+1.26%) |
Jul 14, 2006 | 47.14 | 47.79 | 45.94 | 46.73 | 859,163 | -1.22(-2.55%) |
Jul 13, 2006 | 48.47 | 48.86 | 47.47 | 47.95 | 700,832 | -0.52(-1.07%) |
Jul 12, 2006 | 50.43 | 50.46 | 48.19 | 48.47 | 687,330 | -1.36(-2.73%) |
Jul 11, 2006 | 50.42 | 50.62 | 49.19 | 49.83 | 1,110,623 | -0.77(-1.52%) |
Jul 10, 2006 | 49.10 | 50.93 | 49.10 | 50.61 | 907,401 | +1.59(+3.23%) |
Jul 07, 2006 | 49.24 | 50.05 | 48.84 | 49.02 | 656,749 | -0.28(-0.56%) |
Jul 06, 2006 | 49.01 | 49.50 | 48.43 | 49.30 | 527,615 | +1.07(+2.21%) |
Jul 05, 2006 | 49.78 | 49.83 | 47.98 | 48.23 | 642,439 | -1.38(-2.78%) |