Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.94 | 44.27 | 42.46 | 42.56 | 800,881 | -1.32(-3.02%) |
Sep 28, 2006 | 43.08 | 44.02 | 43.08 | 43.88 | 1,164,781 | +0.83(+1.93%) |
Sep 27, 2006 | 41.52 | 43.06 | 41.24 | 43.05 | 2,194,057 | +1.25(+3.00%) |
Sep 26, 2006 | 40.38 | 42.21 | 40.35 | 41.80 | 1,426,644 | +1.42(+3.52%) |
Sep 25, 2006 | 39.84 | 40.70 | 39.29 | 40.38 | 1,110,253 | +0.54(+1.36%) |
Sep 22, 2006 | 39.98 | 40.34 | 39.03 | 39.84 | 1,438,803 | -0.13(-0.32%) |
Sep 21, 2006 | 41.48 | 41.99 | 39.86 | 39.97 | 2,321,791 | -1.61(-3.88%) |
Sep 20, 2006 | 41.08 | 41.95 | 41.08 | 41.58 | 1,121,535 | +0.68(+1.66%) |
Sep 19, 2006 | 41.20 | 41.52 | 40.22 | 40.90 | 1,533,696 | -0.17(-0.41%) |
Sep 18, 2006 | 41.59 | 42.29 | 40.99 | 41.07 | 1,232,597 | -1.34(-3.16%) |
Sep 15, 2006 | 42.88 | 43.69 | 42.40 | 42.41 | 991,418 | -0.43(-1.01%) |
Sep 14, 2006 | 43.04 | 43.48 | 42.28 | 42.84 | 707,994 | -0.20(-0.46%) |
Sep 13, 2006 | 44.16 | 44.79 | 42.84 | 43.04 | 1,419,499 | -1.00(-2.26%) |
Sep 12, 2006 | 42.66 | 44.55 | 42.55 | 44.04 | 494,643 | +1.45(+3.41%) |
Sep 11, 2006 | 42.61 | 43.25 | 41.77 | 42.58 | 527,736 | -0.10(-0.24%) |
Sep 08, 2006 | 42.89 | 43.64 | 42.61 | 42.69 | 475,464 | -0.11(-0.26%) |
Sep 07, 2006 | 42.40 | 43.51 | 41.40 | 42.80 | 946,667 | +0.38(+0.88%) |
Sep 06, 2006 | 43.48 | 43.52 | 42.34 | 42.42 | 591,792 | -1.62(-3.68%) |
Sep 05, 2006 | 42.74 | 44.16 | 42.51 | 44.04 | 658,605 | +1.16(+2.70%) |
Sep 01, 2006 | 42.89 | 43.40 | 42.28 | 42.89 | 496,774 | +0.09(+0.20%) |
Aug 31, 2006 | 42.22 | 43.11 | 42.22 | 42.80 | 747,481 | +0.58(+1.38%) |
Aug 30, 2006 | 42.37 | 42.42 | 41.89 | 42.22 | 891,261 | -0.17(-0.40%) |
Aug 29, 2006 | 42.68 | 43.16 | 42.22 | 42.38 | 1,228,837 | +0.03(+0.08%) |
Aug 28, 2006 | 41.24 | 42.54 | 41.23 | 42.35 | 561,833 | +1.20(+2.93%) |
Aug 25, 2006 | 41.37 | 41.88 | 41.10 | 41.15 | 500,409 | -0.22(-0.52%) |
Aug 24, 2006 | 41.60 | 41.88 | 40.76 | 41.36 | 514,950 | +0.05(+0.12%) |
Aug 23, 2006 | 41.47 | 41.56 | 40.25 | 41.32 | 816,049 | -0.09(-0.21%) |
Aug 22, 2006 | 40.37 | 42.12 | 40.37 | 41.40 | 1,276,471 | +1.10(+2.73%) |
Aug 21, 2006 | 40.05 | 40.57 | 39.60 | 40.30 | 567,975 | +0.18(+0.46%) |
Aug 18, 2006 | 39.77 | 40.29 | 39.07 | 40.12 | 379,068 | +0.36(+0.90%) |
Aug 17, 2006 | 39.70 | 40.25 | 39.20 | 39.76 | 464,809 | +0.00(+0.00%) |
Aug 16, 2006 | 39.09 | 39.83 | 38.46 | 39.76 | 656,976 | +1.09(+2.83%) |
Aug 15, 2006 | 36.94 | 38.81 | 36.94 | 38.67 | 567,975 | +2.19(+6.01%) |
Aug 14, 2006 | 36.68 | 37.29 | 36.30 | 36.47 | 315,263 | -0.01(-0.02%) |
Aug 11, 2006 | 36.54 | 36.78 | 36.11 | 36.48 | 330,054 | -0.15(-0.41%) |
Aug 10, 2006 | 35.69 | 36.77 | 35.40 | 36.63 | 522,848 | +0.84(+2.34%) |
Aug 09, 2006 | 36.50 | 36.68 | 35.59 | 35.79 | 406,645 | -0.42(-1.17%) |
Aug 08, 2006 | 36.50 | 37.65 | 36.12 | 36.22 | 858,669 | -0.02(-0.04%) |
Aug 07, 2006 | 36.06 | 36.62 | 35.67 | 36.23 | 334,191 | +0.03(+0.09%) |
Aug 04, 2006 | 36.62 | 37.41 | 35.78 | 36.20 | 699,721 | -0.29(-0.79%) |
Aug 03, 2006 | 34.86 | 36.70 | 34.69 | 36.49 | 544,032 | +1.52(+4.33%) |
Aug 02, 2006 | 34.98 | 35.48 | 34.78 | 34.97 | 517,583 | +0.07(+0.21%) |
Aug 01, 2006 | 34.69 | 35.20 | 34.25 | 34.90 | 714,638 | +0.21(+0.60%) |
Jul 31, 2006 | 34.02 | 34.81 | 33.45 | 34.69 | 502,791 | +0.72(+2.11%) |
Jul 28, 2006 | 32.43 | 34.20 | 32.38 | 33.98 | 620,247 | +1.66(+5.13%) |
Jul 27, 2006 | 31.71 | 32.61 | 31.66 | 32.32 | 1,148,987 | +1.80(+5.91%) |
Jul 26, 2006 | 31.49 | 31.55 | 30.22 | 30.51 | 532,249 | -0.97(-3.09%) |
Jul 25, 2006 | 30.63 | 32.17 | 30.44 | 31.49 | 469,573 | +0.85(+2.79%) |
Jul 24, 2006 | 29.91 | 30.84 | 29.81 | 30.63 | 823,821 | +0.73(+2.45%) |
Jul 21, 2006 | 31.60 | 31.60 | 29.80 | 29.90 | 821,690 | -1.70(-5.38%) |
Jul 20, 2006 | 33.27 | 33.33 | 31.57 | 31.60 | 333,314 | -1.55(-4.67%) |
Jul 19, 2006 | 31.38 | 33.33 | 31.38 | 33.15 | 412,537 | +1.75(+5.59%) |
Jul 18, 2006 | 31.32 | 31.63 | 30.63 | 31.39 | 614,857 | +0.07(+0.23%) |
Jul 17, 2006 | 32.09 | 32.46 | 31.30 | 31.32 | 411,910 | -0.81(-2.51%) |
Jul 14, 2006 | 32.59 | 32.68 | 31.69 | 32.13 | 275,651 | -0.49(-1.49%) |
Jul 13, 2006 | 33.11 | 33.14 | 32.53 | 32.61 | 463,180 | -0.63(-1.90%) |
Jul 12, 2006 | 34.30 | 34.47 | 33.11 | 33.24 | 361,393 | -1.21(-3.52%) |
Jul 11, 2006 | 34.12 | 34.49 | 33.47 | 34.45 | 304,106 | +0.34(+0.98%) |
Jul 10, 2006 | 34.72 | 35.01 | 34.08 | 34.12 | 306,112 | -0.50(-1.45%) |
Jul 07, 2006 | 35.48 | 35.70 | 34.52 | 34.62 | 268,631 | -0.95(-2.67%) |
Jul 06, 2006 | 36.29 | 36.29 | 35.48 | 35.57 | 430,964 | +0.00(+0.00%) |
Jul 05, 2006 | 35.98 | 35.98 | 35.08 | 35.57 | 383,330 | -0.52(-1.44%) |