Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 40.03 | 40.16 | 38.78 | 38.79 | 174,480 | -1.06(-2.66%) |
Sep 28, 2006 | 39.82 | 40.19 | 39.62 | 39.85 | 164,336 | +0.12(+0.30%) |
Sep 27, 2006 | 39.11 | 39.77 | 39.09 | 39.73 | 154,616 | +0.23(+0.58%) |
Sep 26, 2006 | 38.81 | 39.54 | 38.81 | 39.50 | 114,505 | +0.51(+1.31%) |
Sep 25, 2006 | 39.13 | 39.68 | 38.50 | 38.99 | 133,900 | +0.09(+0.23%) |
Sep 22, 2006 | 39.70 | 39.70 | 38.58 | 38.90 | 143,414 | -0.70(-1.77%) |
Sep 21, 2006 | 39.80 | 40.11 | 39.24 | 39.60 | 141,471 | -0.21(-0.53%) |
Sep 20, 2006 | 40.00 | 40.33 | 39.23 | 39.81 | 169,990 | +0.16(+0.40%) |
Sep 19, 2006 | 39.30 | 40.10 | 38.60 | 39.65 | 547,821 | -1.05(-2.58%) |
Sep 18, 2006 | 39.95 | 40.83 | 39.51 | 40.70 | 224,213 | +0.74(+1.85%) |
Sep 15, 2006 | 41.01 | 41.09 | 39.91 | 39.96 | 228,988 | -0.74(-1.82%) |
Sep 14, 2006 | 41.00 | 41.03 | 40.42 | 40.70 | 221,415 | +0.02(+0.05%) |
Sep 13, 2006 | 40.58 | 41.33 | 40.05 | 40.68 | 156,585 | -0.12(-0.29%) |
Sep 12, 2006 | 40.50 | 40.80 | 40.32 | 40.80 | 120,489 | +0.32(+0.79%) |
Sep 11, 2006 | 40.08 | 40.98 | 39.87 | 40.48 | 148,932 | +0.05(+0.12%) |
Sep 08, 2006 | 40.28 | 40.74 | 39.82 | 40.43 | 108,096 | +0.42(+1.05%) |
Sep 07, 2006 | 40.25 | 40.88 | 39.61 | 40.01 | 113,000 | -0.24(-0.60%) |
Sep 06, 2006 | 40.80 | 40.89 | 40.03 | 40.25 | 289,941 | -0.64(-1.57%) |
Sep 05, 2006 | 41.30 | 41.60 | 40.41 | 40.89 | 165,346 | -0.29(-0.70%) |
Sep 01, 2006 | 40.35 | 42.00 | 40.35 | 41.18 | 203,157 | +1.08(+2.69%) |
Aug 31, 2006 | 39.61 | 40.45 | 39.61 | 40.10 | 177,440 | +0.47(+1.19%) |
Aug 30, 2006 | 39.50 | 39.92 | 39.48 | 39.63 | 178,783 | -0.03(-0.08%) |
Aug 29, 2006 | 38.99 | 39.67 | 38.51 | 39.66 | 272,302 | +0.87(+2.24%) |
Aug 28, 2006 | 39.73 | 39.73 | 38.75 | 38.79 | 260,935 | -0.72(-1.82%) |
Aug 25, 2006 | 39.01 | 40.42 | 38.93 | 39.51 | 136,749 | +0.12(+0.30%) |
Aug 24, 2006 | 40.05 | 40.13 | 39.12 | 39.39 | 197,257 | -0.66(-1.65%) |
Aug 23, 2006 | 39.60 | 40.05 | 39.35 | 40.05 | 193,697 | +0.35(+0.88%) |
Aug 22, 2006 | 39.50 | 40.00 | 39.17 | 39.70 | 140,223 | +0.08(+0.20%) |
Aug 21, 2006 | 40.59 | 40.59 | 39.00 | 39.62 | 236,824 | -0.88(-2.17%) |
Aug 18, 2006 | 40.40 | 41.08 | 39.80 | 40.50 | 277,607 | +0.28(+0.70%) |
Aug 17, 2006 | 39.90 | 40.49 | 39.48 | 40.22 | 184,275 | +0.35(+0.88%) |
Aug 16, 2006 | 39.10 | 40.50 | 39.10 | 39.87 | 398,209 | +1.06(+2.73%) |
Aug 15, 2006 | 38.63 | 38.99 | 37.88 | 38.81 | 221,622 | +0.48(+1.25%) |
Aug 14, 2006 | 37.63 | 38.88 | 37.36 | 38.33 | 275,892 | +1.24(+3.34%) |
Aug 11, 2006 | 37.46 | 37.57 | 36.51 | 37.09 | 155,419 | -0.44(-1.17%) |
Aug 10, 2006 | 37.27 | 37.83 | 36.32 | 37.53 | 343,270 | +0.10(+0.27%) |
Aug 09, 2006 | 38.33 | 38.82 | 37.33 | 37.43 | 261,851 | -0.37(-0.98%) |
Aug 08, 2006 | 38.95 | 39.00 | 37.40 | 37.80 | 383,840 | -1.10(-2.83%) |
Aug 07, 2006 | 39.31 | 39.81 | 38.40 | 38.90 | 524,409 | -1.36(-3.38%) |
Aug 04, 2006 | 36.03 | 40.57 | 36.03 | 40.26 | 2,044,091 | +6.26(+18.41%) |
Aug 03, 2006 | 33.75 | 34.14 | 32.74 | 34.00 | 614,608 | +0.31(+0.92%) |
Aug 02, 2006 | 32.76 | 33.77 | 32.63 | 33.69 | 705,608 | +1.35(+4.17%) |
Aug 01, 2006 | 33.29 | 33.29 | 32.10 | 32.34 | 228,889 | -0.78(-2.36%) |
Jul 31, 2006 | 31.89 | 33.93 | 31.55 | 33.12 | 1,114,905 | +1.10(+3.44%) |
Jul 28, 2006 | 30.80 | 32.31 | 30.80 | 32.02 | 300,823 | +1.42(+4.64%) |
Jul 27, 2006 | 31.02 | 31.32 | 30.43 | 30.60 | 811,674 | -0.45(-1.45%) |
Jul 26, 2006 | 32.62 | 32.62 | 31.05 | 31.05 | 466,368 | -1.75(-5.34%) |
Jul 25, 2006 | 33.25 | 33.50 | 32.40 | 32.80 | 156,552 | -0.56(-1.68%) |
Jul 24, 2006 | 32.86 | 33.74 | 32.82 | 33.36 | 132,669 | +0.59(+1.80%) |
Jul 21, 2006 | 33.24 | 33.45 | 32.44 | 32.77 | 287,837 | -0.71(-2.12%) |
Jul 20, 2006 | 34.06 | 34.38 | 33.27 | 33.48 | 275,031 | -0.41(-1.21%) |
Jul 19, 2006 | 33.15 | 34.17 | 32.86 | 33.89 | 258,678 | +0.64(+1.92%) |
Jul 18, 2006 | 33.18 | 33.72 | 32.54 | 33.25 | 153,147 | +0.03(+0.09%) |
Jul 17, 2006 | 33.16 | 33.71 | 33.00 | 33.22 | 176,334 | -0.15(-0.45%) |
Jul 14, 2006 | 34.19 | 34.19 | 32.45 | 33.37 | 294,212 | -0.67(-1.97%) |
Jul 13, 2006 | 35.25 | 35.79 | 33.90 | 34.04 | 371,593 | -1.35(-3.81%) |
Jul 12, 2006 | 35.95 | 35.95 | 35.13 | 35.39 | 144,192 | -0.48(-1.34%) |
Jul 11, 2006 | 35.44 | 35.94 | 34.57 | 35.87 | 226,568 | +0.52(+1.47%) |
Jul 10, 2006 | 35.35 | 36.01 | 35.00 | 35.35 | 127,442 | +0.04(+0.11%) |
Jul 07, 2006 | 36.60 | 36.60 | 35.24 | 35.31 | 204,218 | -1.29(-3.52%) |
Jul 06, 2006 | 36.25 | 37.25 | 36.00 | 36.60 | 202,959 | +0.35(+0.97%) |
Jul 05, 2006 | 36.50 | 36.62 | 35.88 | 36.25 | 179,364 | -0.30(-0.82%) |