Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.09 | 43.22 | 42.91 | 43.04 | 11,980 | +0.21(+0.49%) |
Sep 28, 2006 | 43.12 | 43.14 | 42.83 | 42.83 | 15,123 | -0.26(-0.61%) |
Sep 27, 2006 | 42.97 | 43.11 | 42.56 | 43.10 | 27,300 | +0.68(+1.60%) |
Sep 26, 2006 | 42.26 | 42.63 | 42.23 | 42.42 | 40,656 | -0.11(-0.25%) |
Sep 25, 2006 | 42.20 | 42.64 | 42.15 | 42.53 | 22,586 | +0.57(+1.36%) |
Sep 22, 2006 | 42.76 | 42.76 | 41.87 | 41.96 | 99,185 | -0.97(-2.27%) |
Sep 21, 2006 | 43.08 | 43.10 | 42.84 | 42.93 | 32,210 | -0.21(-0.48%) |
Sep 20, 2006 | 43.20 | 43.32 | 43.11 | 43.14 | 20,229 | +0.07(+0.15%) |
Sep 19, 2006 | 43.43 | 43.44 | 42.99 | 43.07 | 24,354 | -0.93(-2.11%) |
Sep 18, 2006 | 43.76 | 44.00 | 43.69 | 44.00 | 9,820 | +0.17(+0.38%) |
Sep 15, 2006 | 44.24 | 44.24 | 43.79 | 43.83 | 32,603 | -1.22(-2.71%) |
Sep 14, 2006 | 45.19 | 45.27 | 45.02 | 45.05 | 8,641 | +0.22(+0.49%) |
Sep 13, 2006 | 44.79 | 44.90 | 44.60 | 44.84 | 9,820 | +0.01(+0.01%) |
Sep 12, 2006 | 44.54 | 44.93 | 44.54 | 44.83 | 9,231 | +0.18(+0.40%) |
Sep 11, 2006 | 44.57 | 44.65 | 44.32 | 44.65 | 10,802 | -0.32(-0.70%) |
Sep 08, 2006 | 44.65 | 44.98 | 44.59 | 44.97 | 11,391 | +0.10(+0.23%) |
Sep 07, 2006 | 44.78 | 44.87 | 44.61 | 44.87 | 12,962 | -0.22(-0.49%) |
Sep 06, 2006 | 45.22 | 45.35 | 45.03 | 45.09 | 17,087 | -0.92(-1.99%) |
Sep 05, 2006 | 45.56 | 46.00 | 45.56 | 46.00 | 19,051 | +0.71(+1.57%) |
Sep 01, 2006 | 45.19 | 45.40 | 45.15 | 45.29 | 6,088 | -0.13(-0.28%) |
Aug 31, 2006 | 45.52 | 45.55 | 45.33 | 45.42 | 7,267 | +0.38(+0.84%) |
Aug 30, 2006 | 44.96 | 45.23 | 44.96 | 45.04 | 9,820 | +0.13(+0.28%) |
Aug 29, 2006 | 44.63 | 44.91 | 44.44 | 44.91 | 11,587 | +0.70(+1.58%) |
Aug 28, 2006 | 44.10 | 44.38 | 44.09 | 44.21 | 11,391 | +0.39(+0.88%) |
Aug 25, 2006 | 43.69 | 43.90 | 43.58 | 43.83 | 27,300 | +0.35(+0.81%) |
Aug 24, 2006 | 43.79 | 43.87 | 43.48 | 43.48 | 11,784 | -0.57(-1.28%) |
Aug 23, 2006 | 44.34 | 44.37 | 43.99 | 44.04 | 13,552 | -0.31(-0.69%) |
Aug 22, 2006 | 44.30 | 44.45 | 44.14 | 44.35 | 9,034 | +0.17(+0.38%) |
Aug 21, 2006 | 44.59 | 44.59 | 44.14 | 44.18 | 29,460 | -0.46(-1.04%) |
Aug 18, 2006 | 44.46 | 44.64 | 44.31 | 44.64 | 7,856 | -0.13(-0.28%) |
Aug 17, 2006 | 44.97 | 45.03 | 44.76 | 44.77 | 5,302 | -0.20(-0.44%) |
Aug 16, 2006 | 44.94 | 45.07 | 44.88 | 44.97 | 15,908 | +0.29(+0.65%) |
Aug 15, 2006 | 44.36 | 44.68 | 44.36 | 44.68 | 22,586 | +0.86(+1.95%) |
Aug 14, 2006 | 43.98 | 44.04 | 43.80 | 43.82 | 5,892 | +0.09(+0.20%) |
Aug 11, 2006 | 44.08 | 44.08 | 43.71 | 43.74 | 15,319 | -0.47(-1.07%) |
Aug 10, 2006 | 44.26 | 44.44 | 44.11 | 44.21 | 11,587 | +0.52(+1.19%) |
Aug 09, 2006 | 44.14 | 44.33 | 43.69 | 43.69 | 17,087 | -0.11(-0.25%) |
Aug 08, 2006 | 43.79 | 44.20 | 43.70 | 43.80 | 24,943 | +0.58(+1.34%) |
Aug 07, 2006 | 43.40 | 43.52 | 43.19 | 43.22 | 44,191 | -0.36(-0.83%) |
Aug 04, 2006 | 43.46 | 43.88 | 43.46 | 43.58 | 14,926 | +0.46(+1.06%) |
Aug 03, 2006 | 43.10 | 43.25 | 42.96 | 43.12 | 4,910 | +0.13(+0.30%) |
Aug 02, 2006 | 43.06 | 43.10 | 42.93 | 43.00 | 10,605 | +0.04(+0.08%) |
Aug 01, 2006 | 42.77 | 43.02 | 42.60 | 42.96 | 19,247 | +0.17(+0.39%) |
Jul 31, 2006 | 43.27 | 43.27 | 42.77 | 42.79 | 9,427 | -0.20(-0.47%) |
Jul 28, 2006 | 42.88 | 43.21 | 42.56 | 43.00 | 12,177 | +0.01(+0.02%) |
Jul 27, 2006 | 43.53 | 43.57 | 42.98 | 42.99 | 47,137 | +0.14(+0.33%) |
Jul 26, 2006 | 42.87 | 42.93 | 42.57 | 42.84 | 14,141 | -0.32(-0.73%) |
Jul 25, 2006 | 43.09 | 43.16 | 42.83 | 43.16 | 9,231 | +0.16(+0.38%) |
Jul 24, 2006 | 42.39 | 43.00 | 42.39 | 43.00 | 36,531 | +0.86(+2.04%) |
Jul 21, 2006 | 42.50 | 42.50 | 42.11 | 42.14 | 9,427 | +0.21(+0.51%) |
Jul 20, 2006 | 42.23 | 42.40 | 41.92 | 41.92 | 12,373 | +0.51(+1.24%) |
Jul 19, 2006 | 40.46 | 41.44 | 40.46 | 41.41 | 22,193 | +0.73(+1.79%) |
Jul 18, 2006 | 40.83 | 41.01 | 40.48 | 40.68 | 32,996 | -0.37(-0.91%) |
Jul 17, 2006 | 41.25 | 41.28 | 41.00 | 41.05 | 21,801 | -0.37(-0.88%) |
Jul 14, 2006 | 41.47 | 41.75 | 41.42 | 41.42 | 7,070 | -0.15(-0.36%) |
Jul 13, 2006 | 42.00 | 42.00 | 41.56 | 41.57 | 7,856 | -0.70(-1.65%) |
Jul 12, 2006 | 42.49 | 42.49 | 42.25 | 42.26 | 13,748 | -1.08(-2.50%) |
Jul 11, 2006 | 43.15 | 43.35 | 42.94 | 43.35 | 17,087 | -0.37(-0.84%) |
Jul 10, 2006 | 43.77 | 43.93 | 43.68 | 43.72 | 12,766 | -0.56(-1.27%) |
Jul 07, 2006 | 44.14 | 44.46 | 44.11 | 44.28 | 5,499 | -0.12(-0.26%) |
Jul 06, 2006 | 43.90 | 44.42 | 43.90 | 44.39 | 57,939 | +0.99(+2.28%) |
Jul 05, 2006 | 43.61 | 43.61 | 43.20 | 43.40 | 20,229 | -0.94(-2.12%) |