Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 41.00 | 42.19 | 40.69 | 41.42 | 502,393 | +0.28(+0.67%) |
Sep 28, 2006 | 42.02 | 42.24 | 40.75 | 41.14 | 364,228 | -0.72(-1.72%) |
Sep 27, 2006 | 40.29 | 41.96 | 39.98 | 41.86 | 397,505 | +1.50(+3.72%) |
Sep 26, 2006 | 40.12 | 40.98 | 39.44 | 40.36 | 353,416 | +0.11(+0.27%) |
Sep 25, 2006 | 39.78 | 40.57 | 38.19 | 40.25 | 489,194 | +0.63(+1.60%) |
Sep 22, 2006 | 39.67 | 39.83 | 38.64 | 39.62 | 415,618 | -0.23(-0.57%) |
Sep 21, 2006 | 41.83 | 41.83 | 39.53 | 39.85 | 692,651 | -1.95(-4.67%) |
Sep 20, 2006 | 41.66 | 42.92 | 41.57 | 41.80 | 522,893 | +0.36(+0.86%) |
Sep 19, 2006 | 41.49 | 41.88 | 40.35 | 41.44 | 449,177 | +0.04(+0.09%) |
Sep 18, 2006 | 39.96 | 41.59 | 38.68 | 41.41 | 551,677 | +1.71(+4.31%) |
Sep 15, 2006 | 40.29 | 41.83 | 39.53 | 39.70 | 556,592 | -0.19(-0.48%) |
Sep 14, 2006 | 39.90 | 40.52 | 39.40 | 39.89 | 271,837 | -0.49(-1.22%) |
Sep 13, 2006 | 38.88 | 41.01 | 38.85 | 40.38 | 428,677 | +0.83(+2.11%) |
Sep 12, 2006 | 38.14 | 39.68 | 37.39 | 39.55 | 1,107,708 | -0.27(-0.68%) |
Sep 11, 2006 | 43.52 | 43.91 | 39.74 | 39.82 | 1,147,725 | -4.10(-9.34%) |
Sep 08, 2006 | 42.87 | 44.43 | 42.87 | 43.92 | 390,344 | +0.51(+1.18%) |
Sep 07, 2006 | 45.22 | 45.22 | 42.73 | 43.41 | 804,980 | -2.22(-4.87%) |
Sep 06, 2006 | 47.11 | 47.39 | 45.58 | 45.63 | 505,903 | -1.76(-3.71%) |
Sep 05, 2006 | 46.29 | 47.96 | 45.66 | 47.39 | 850,052 | +1.67(+3.64%) |
Sep 01, 2006 | 44.33 | 45.72 | 43.75 | 45.72 | 400,735 | +1.62(+3.67%) |
Aug 31, 2006 | 43.84 | 44.50 | 43.45 | 44.11 | 255,689 | +0.52(+1.19%) |
Aug 30, 2006 | 44.08 | 44.55 | 42.87 | 43.59 | 412,529 | -0.46(-1.05%) |
Aug 29, 2006 | 43.73 | 44.16 | 42.31 | 44.05 | 426,430 | +0.66(+1.51%) |
Aug 28, 2006 | 42.52 | 44.27 | 42.43 | 43.39 | 429,800 | +1.00(+2.35%) |
Aug 25, 2006 | 42.28 | 43.21 | 41.66 | 42.40 | 342,885 | -0.02(-0.05%) |
Aug 24, 2006 | 43.01 | 43.50 | 40.68 | 42.42 | 680,575 | -0.72(-1.67%) |
Aug 23, 2006 | 44.73 | 45.19 | 42.09 | 43.14 | 662,181 | -0.88(-1.99%) |
Aug 22, 2006 | 44.71 | 45.69 | 43.51 | 44.01 | 937,248 | -0.84(-1.87%) |
Aug 21, 2006 | 41.56 | 45.39 | 41.31 | 44.85 | 1,444,415 | +3.59(+8.70%) |
Aug 18, 2006 | 40.70 | 41.28 | 39.63 | 41.26 | 262,569 | +0.56(+1.38%) |
Aug 17, 2006 | 41.06 | 41.49 | 39.67 | 40.70 | 371,669 | -0.61(-1.47%) |
Aug 16, 2006 | 41.49 | 41.65 | 40.74 | 41.31 | 451,845 | +0.09(+0.22%) |
Aug 15, 2006 | 40.38 | 41.40 | 40.38 | 41.21 | 360,717 | +1.32(+3.32%) |
Aug 14, 2006 | 41.09 | 41.89 | 39.50 | 39.89 | 525,842 | -0.28(-0.69%) |
Aug 11, 2006 | 40.94 | 40.94 | 39.52 | 40.17 | 244,737 | -0.83(-2.02%) |
Aug 10, 2006 | 39.31 | 41.80 | 39.06 | 40.99 | 542,551 | +1.40(+3.53%) |
Aug 09, 2006 | 41.63 | 42.97 | 39.18 | 39.60 | 800,768 | -1.42(-3.47%) |
Aug 08, 2006 | 40.95 | 42.15 | 40.22 | 41.02 | 551,116 | +0.07(+0.17%) |
Aug 07, 2006 | 38.99 | 41.27 | 38.29 | 40.95 | 906,919 | +3.16(+8.35%) |
Aug 04, 2006 | 39.38 | 39.43 | 36.54 | 37.80 | 464,903 | -0.64(-1.67%) |
Aug 03, 2006 | 35.61 | 39.36 | 35.61 | 38.44 | 929,666 | +3.03(+8.55%) |
Aug 02, 2006 | 35.29 | 35.61 | 34.92 | 35.41 | 197,559 | +0.76(+2.20%) |
Aug 01, 2006 | 35.15 | 35.15 | 33.86 | 34.65 | 214,970 | -0.80(-2.27%) |
Jul 31, 2006 | 34.26 | 35.53 | 34.26 | 35.45 | 320,279 | +0.67(+1.92%) |
Jul 28, 2006 | 33.49 | 35.00 | 33.49 | 34.78 | 311,854 | +1.47(+4.43%) |
Jul 27, 2006 | 33.65 | 34.90 | 32.60 | 33.31 | 654,880 | +1.06(+3.29%) |
Jul 26, 2006 | 33.33 | 33.50 | 31.69 | 32.25 | 472,485 | -1.25(-3.74%) |
Jul 25, 2006 | 33.29 | 33.79 | 32.53 | 33.50 | 346,957 | +0.14(+0.41%) |
Jul 24, 2006 | 32.40 | 33.70 | 31.74 | 33.37 | 393,995 | +1.77(+5.59%) |
Jul 21, 2006 | 32.17 | 32.17 | 30.77 | 31.60 | 401,858 | -0.71(-2.20%) |
Jul 20, 2006 | 34.77 | 34.95 | 32.18 | 32.31 | 292,056 | -2.02(-5.87%) |
Jul 19, 2006 | 32.26 | 34.54 | 32.26 | 34.33 | 317,049 | +1.99(+6.17%) |
Jul 18, 2006 | 31.98 | 32.60 | 31.35 | 32.33 | 244,316 | +1.02(+3.25%) |
Jul 17, 2006 | 31.56 | 32.16 | 31.27 | 31.32 | 283,912 | -0.53(-1.68%) |
Jul 14, 2006 | 32.02 | 32.28 | 30.73 | 31.85 | 425,447 | -0.63(-1.93%) |
Jul 13, 2006 | 34.01 | 34.09 | 32.36 | 32.48 | 364,368 | -2.17(-6.27%) |
Jul 12, 2006 | 35.89 | 36.18 | 34.23 | 34.65 | 373,354 | -1.68(-4.63%) |
Jul 11, 2006 | 34.93 | 36.54 | 34.21 | 36.33 | 397,505 | +0.93(+2.62%) |
Jul 10, 2006 | 34.90 | 35.82 | 34.80 | 35.40 | 360,436 | +0.62(+1.78%) |
Jul 07, 2006 | 35.40 | 35.84 | 34.51 | 34.78 | 198,823 | -0.71(-1.99%) |
Jul 06, 2006 | 35.79 | 36.50 | 35.16 | 35.49 | 232,381 | +0.24(+0.69%) |
Jul 05, 2006 | 36.49 | 36.49 | 34.51 | 35.25 | 300,621 | -1.42(-3.87%) |