Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.74 | 43.98 | 43.47 | 43.52 | 124,593 | -0.40(-0.91%) |
Sep 28, 2006 | 43.99 | 44.00 | 43.73 | 43.92 | 55,104 | +0.03(+0.07%) |
Sep 27, 2006 | 43.55 | 43.95 | 43.55 | 43.89 | 52,866 | +0.03(+0.07%) |
Sep 26, 2006 | 43.64 | 44.00 | 43.63 | 43.86 | 53,100 | +0.02(+0.05%) |
Sep 25, 2006 | 43.75 | 44.42 | 43.11 | 43.84 | 77,221 | +0.04(+0.09%) |
Sep 22, 2006 | 43.85 | 44.26 | 43.27 | 43.80 | 110,387 | -0.36(-0.82%) |
Sep 21, 2006 | 44.30 | 44.45 | 43.86 | 44.16 | 106,796 | -0.13(-0.29%) |
Sep 20, 2006 | 44.05 | 44.48 | 43.98 | 44.29 | 200,989 | +0.37(+0.84%) |
Sep 19, 2006 | 43.98 | 44.03 | 43.65 | 43.92 | 243,031 | +0.16(+0.37%) |
Sep 18, 2006 | 43.71 | 43.97 | 43.64 | 43.76 | 31,452 | +0.01(+0.02%) |
Sep 15, 2006 | 44.05 | 44.06 | 43.50 | 43.75 | 409,470 | -0.08(-0.18%) |
Sep 14, 2006 | 43.86 | 43.99 | 43.08 | 43.83 | 70,644 | -0.08(-0.18%) |
Sep 13, 2006 | 43.72 | 44.00 | 43.64 | 43.91 | 118,878 | +0.33(+0.76%) |
Sep 12, 2006 | 42.75 | 43.76 | 42.75 | 43.58 | 123,040 | +0.91(+2.13%) |
Sep 11, 2006 | 42.75 | 42.75 | 42.04 | 42.67 | 39,755 | -0.30(-0.70%) |
Sep 08, 2006 | 43.31 | 43.31 | 42.39 | 42.97 | 57,202 | -0.17(-0.39%) |
Sep 07, 2006 | 43.53 | 43.62 | 42.52 | 43.14 | 41,600 | -0.67(-1.53%) |
Sep 06, 2006 | 43.92 | 43.94 | 43.37 | 43.81 | 40,513 | -0.19(-0.43%) |
Sep 05, 2006 | 43.93 | 44.19 | 43.03 | 44.00 | 36,238 | -0.07(-0.16%) |
Sep 01, 2006 | 44.23 | 44.42 | 44.02 | 44.07 | 49,999 | +0.14(+0.32%) |
Aug 31, 2006 | 43.88 | 44.33 | 43.84 | 43.93 | 81,634 | -0.03(-0.07%) |
Aug 30, 2006 | 43.28 | 44.34 | 43.28 | 43.96 | 110,277 | +0.71(+1.64%) |
Aug 29, 2006 | 43.12 | 43.60 | 42.78 | 43.25 | 152,039 | +0.55(+1.29%) |
Aug 28, 2006 | 42.88 | 43.34 | 41.86 | 42.70 | 52,291 | +0.23(+0.54%) |
Aug 25, 2006 | 42.02 | 42.73 | 41.81 | 42.47 | 64,383 | +0.51(+1.22%) |
Aug 24, 2006 | 41.56 | 42.38 | 41.46 | 41.96 | 81,526 | +0.57(+1.38%) |
Aug 23, 2006 | 42.12 | 42.12 | 40.98 | 41.39 | 68,396 | -0.58(-1.38%) |
Aug 22, 2006 | 41.12 | 42.21 | 40.75 | 41.97 | 108,269 | +0.97(+2.37%) |
Aug 21, 2006 | 41.47 | 42.00 | 40.87 | 41.00 | 73,692 | -0.72(-1.73%) |
Aug 18, 2006 | 41.86 | 42.00 | 41.25 | 41.72 | 188,734 | +0.10(+0.24%) |
Aug 17, 2006 | 40.63 | 42.20 | 40.63 | 41.62 | 124,070 | +0.99(+2.44%) |
Aug 16, 2006 | 39.69 | 40.75 | 39.46 | 40.63 | 96,177 | +1.58(+4.05%) |
Aug 15, 2006 | 40.30 | 40.48 | 38.70 | 39.05 | 175,831 | +0.90(+2.36%) |
Aug 14, 2006 | 37.95 | 39.10 | 36.63 | 38.15 | 156,237 | +0.33(+0.87%) |
Aug 11, 2006 | 35.99 | 38.40 | 35.82 | 37.82 | 157,127 | +1.89(+5.26%) |
Aug 10, 2006 | 37.07 | 37.33 | 35.10 | 35.93 | 461,906 | -1.25(-3.36%) |
Aug 09, 2006 | 39.22 | 39.22 | 36.76 | 37.18 | 172,241 | -1.48(-3.83%) |
Aug 08, 2006 | 39.75 | 39.75 | 38.48 | 38.66 | 123,681 | -0.79(-2.00%) |
Aug 07, 2006 | 39.74 | 39.98 | 39.25 | 39.45 | 57,808 | -0.37(-0.93%) |
Aug 04, 2006 | 40.79 | 41.39 | 39.20 | 39.82 | 117,879 | -0.72(-1.78%) |
Aug 03, 2006 | 40.75 | 41.14 | 40.42 | 40.54 | 64,224 | -10.46(-20.51%) |
Aug 02, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |