Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 41.70 | 42.14 | 41.30 | 42.07 | 245,800 | +0.23(+0.55%) |
Sep 28, 2006 | 42.00 | 42.30 | 41.73 | 41.84 | 351,600 | -0.14(-0.33%) |
Sep 27, 2006 | 41.40 | 41.98 | 40.68 | 41.98 | 112,200 | +0.68(+1.65%) |
Sep 26, 2006 | 41.05 | 41.45 | 40.92 | 41.30 | 76,700 | +0.30(+0.73%) |
Sep 25, 2006 | 40.30 | 41.31 | 40.25 | 41.00 | 53,400 | +0.06(+0.15%) |
Sep 22, 2006 | 41.65 | 41.65 | 40.75 | 40.94 | 26,100 | -0.51(-1.23%) |
Sep 21, 2006 | 41.05 | 41.50 | 40.85 | 41.45 | 99,200 | +0.45(+1.10%) |
Sep 20, 2006 | 41.15 | 41.45 | 40.90 | 41.00 | 173,800 | -0.50(-1.20%) |
Sep 19, 2006 | 42.78 | 42.84 | 41.50 | 41.50 | 222,400 | -1.15(-2.70%) |
Sep 18, 2006 | 42.19 | 42.88 | 42.00 | 42.65 | 25,500 | +0.45(+1.07%) |
Sep 15, 2006 | 42.40 | 42.40 | 41.84 | 42.20 | 75,100 | -0.17(-0.40%) |
Sep 14, 2006 | 43.10 | 43.20 | 42.25 | 42.37 | 102,700 | -0.90(-2.08%) |
Sep 13, 2006 | 43.54 | 43.54 | 42.99 | 43.27 | 143,700 | -0.10(-0.23%) |
Sep 12, 2006 | 44.10 | 44.30 | 43.20 | 43.37 | 234,500 | -0.54(-1.23%) |
Sep 11, 2006 | 44.10 | 44.36 | 43.75 | 43.91 | 77,000 | -0.80(-1.79%) |
Sep 08, 2006 | 45.60 | 45.60 | 44.62 | 44.71 | 81,500 | -0.79(-1.74%) |
Sep 07, 2006 | 45.70 | 45.71 | 45.25 | 45.50 | 90,800 | -0.32(-0.70%) |
Sep 06, 2006 | 45.90 | 46.28 | 45.70 | 45.82 | 16,900 | -0.40(-0.87%) |
Sep 05, 2006 | 46.25 | 46.53 | 46.12 | 46.22 | 35,500 | -0.28(-0.60%) |
Sep 01, 2006 | 47.00 | 47.00 | 46.43 | 46.50 | 49,800 | -0.63(-1.34%) |
Aug 31, 2006 | 47.00 | 47.13 | 46.70 | 47.13 | 21,600 | +0.13(+0.28%) |
Aug 30, 2006 | 47.01 | 47.01 | 46.45 | 47.00 | 16,200 | -0.01(-0.02%) |
Aug 29, 2006 | 46.90 | 47.10 | 46.60 | 47.01 | 25,200 | -0.23(-0.49%) |
Aug 28, 2006 | 47.74 | 47.75 | 47.22 | 47.24 | 239,200 | -1.20(-2.48%) |
Aug 25, 2006 | 49.05 | 49.15 | 48.44 | 48.44 | 65,300 | -0.11(-0.23%) |
Aug 24, 2006 | 48.00 | 48.55 | 47.91 | 48.55 | 189,400 | +0.52(+1.08%) |
Aug 23, 2006 | 48.58 | 48.58 | 47.60 | 48.03 | 145,600 | -0.53(-1.09%) |
Aug 22, 2006 | 48.50 | 48.72 | 48.28 | 48.56 | 34,700 | +0.13(+0.27%) |
Aug 21, 2006 | 48.40 | 48.50 | 48.15 | 48.43 | 82,700 | +0.56(+1.17%) |
Aug 18, 2006 | 47.95 | 48.12 | 47.46 | 47.87 | 29,000 | +0.14(+0.29%) |
Aug 17, 2006 | 48.00 | 48.00 | 47.55 | 47.73 | 16,400 | -0.72(-1.49%) |
Aug 16, 2006 | 48.90 | 48.95 | 48.40 | 48.45 | 33,200 | -0.40(-0.82%) |
Aug 15, 2006 | 49.05 | 49.14 | 48.85 | 48.85 | 16,300 | -0.13(-0.27%) |
Aug 14, 2006 | 48.95 | 49.03 | 48.63 | 48.98 | 19,800 | -0.87(-1.75%) |
Aug 11, 2006 | 50.20 | 50.33 | 49.63 | 49.85 | 18,600 | -0.15(-0.30%) |
Aug 10, 2006 | 50.95 | 50.95 | 49.90 | 50.00 | 117,000 | -1.33(-2.59%) |
Aug 09, 2006 | 51.30 | 51.88 | 51.20 | 51.33 | 166,200 | +0.23(+0.45%) |
Aug 08, 2006 | 51.05 | 51.40 | 50.93 | 51.10 | 52,100 | -0.23(-0.45%) |
Aug 07, 2006 | 51.00 | 51.51 | 50.85 | 51.33 | 204,200 | +0.73(+1.44%) |
Aug 04, 2006 | 50.95 | 51.07 | 50.37 | 50.60 | 94,600 | -0.17(-0.33%) |
Aug 03, 2006 | 50.90 | 50.92 | 50.57 | 50.77 | 138,800 | -0.82(-1.59%) |
Aug 02, 2006 | 51.60 | 52.05 | 51.27 | 51.59 | 148,100 | +0.84(+1.66%) |
Aug 01, 2006 | 51.15 | 51.23 | 50.68 | 50.75 | 191,700 | +0.00(+0.00%) |
Jul 31, 2006 | 50.15 | 50.77 | 49.75 | 50.75 | 68,100 | +1.20(+2.42%) |
Jul 28, 2006 | 49.90 | 49.90 | 49.33 | 49.55 | 42,000 | -0.60(-1.20%) |
Jul 27, 2006 | 50.15 | 50.35 | 49.93 | 50.15 | 41,800 | +0.53(+1.07%) |
Jul 26, 2006 | 49.35 | 49.80 | 49.35 | 49.62 | 17,800 | +0.37(+0.75%) |
Jul 25, 2006 | 50.15 | 50.15 | 49.20 | 49.25 | 41,600 | -0.45(-0.91%) |
Jul 24, 2006 | 49.25 | 49.70 | 48.98 | 49.70 | 220,900 | +0.45(+0.91%) |