Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 42.33 | 42.85 | 40.99 | 41.07 | 573,225 | -0.96(-2.28%) |
Sep 28, 2006 | 42.13 | 42.76 | 41.25 | 42.03 | 489,744 | -0.10(-0.23%) |
Sep 27, 2006 | 43.23 | 44.60 | 41.78 | 42.13 | 900,262 | -1.32(-3.04%) |
Sep 26, 2006 | 41.55 | 44.32 | 41.48 | 43.45 | 971,282 | +1.55(+3.70%) |
Sep 25, 2006 | 40.46 | 42.10 | 39.80 | 41.90 | 629,150 | +1.44(+3.56%) |
Sep 22, 2006 | 39.88 | 40.85 | 39.11 | 40.46 | 795,403 | +0.29(+0.71%) |
Sep 21, 2006 | 41.55 | 42.21 | 39.93 | 40.17 | 582,445 | -1.35(-3.26%) |
Sep 20, 2006 | 42.05 | 42.68 | 41.27 | 41.52 | 453,879 | -0.52(-1.24%) |
Sep 19, 2006 | 43.71 | 43.91 | 41.21 | 42.05 | 983,135 | -1.66(-3.79%) |
Sep 18, 2006 | 44.02 | 44.14 | 42.11 | 43.71 | 1,062,767 | +0.75(+1.75%) |
Sep 15, 2006 | 42.44 | 43.23 | 41.62 | 42.96 | 1,024,370 | +1.64(+3.97%) |
Sep 14, 2006 | 41.19 | 41.53 | 40.15 | 41.32 | 462,086 | +0.13(+0.31%) |
Sep 13, 2006 | 41.11 | 41.75 | 40.88 | 41.19 | 605,240 | -0.32(-0.76%) |
Sep 12, 2006 | 38.80 | 41.62 | 38.49 | 41.51 | 1,022,951 | +2.71(+7.00%) |
Sep 11, 2006 | 38.00 | 39.78 | 37.07 | 38.79 | 734,616 | +0.30(+0.77%) |
Sep 08, 2006 | 37.82 | 38.89 | 37.53 | 38.49 | 513,248 | -0.04(-0.10%) |
Sep 07, 2006 | 36.92 | 39.31 | 36.35 | 38.53 | 1,050,407 | +0.67(+1.77%) |
Sep 06, 2006 | 39.11 | 39.26 | 37.85 | 37.86 | 1,263,467 | -2.11(-5.28%) |
Sep 05, 2006 | 40.17 | 40.17 | 39.57 | 39.98 | 381,846 | -0.05(-0.12%) |
Sep 01, 2006 | 40.81 | 40.93 | 39.39 | 40.02 | 315,385 | -0.39(-0.98%) |
Aug 31, 2006 | 40.00 | 40.85 | 39.60 | 40.42 | 326,327 | +0.43(+1.09%) |
Aug 30, 2006 | 40.22 | 40.41 | 39.36 | 39.99 | 253,585 | -0.41(-1.03%) |
Aug 29, 2006 | 40.72 | 40.72 | 39.33 | 40.40 | 583,357 | -0.32(-0.78%) |
Aug 28, 2006 | 39.53 | 41.06 | 39.53 | 40.72 | 445,268 | +1.25(+3.18%) |
Aug 25, 2006 | 39.48 | 39.92 | 38.89 | 39.46 | 427,133 | -0.22(-0.55%) |
Aug 24, 2006 | 38.16 | 39.82 | 37.67 | 39.68 | 779,599 | +1.53(+4.01%) |
Aug 23, 2006 | 39.73 | 39.92 | 37.98 | 38.15 | 703,513 | -1.79(-4.47%) |
Aug 22, 2006 | 40.17 | 40.87 | 39.50 | 39.94 | 626,617 | +0.21(+0.52%) |
Aug 21, 2006 | 41.33 | 41.35 | 39.54 | 39.73 | 559,143 | -2.17(-5.18%) |
Aug 18, 2006 | 41.16 | 41.90 | 40.23 | 41.90 | 446,078 | +0.95(+2.31%) |
Aug 17, 2006 | 41.29 | 42.39 | 40.72 | 40.95 | 730,867 | -0.80(-1.91%) |
Aug 16, 2006 | 39.86 | 41.87 | 39.68 | 41.75 | 643,435 | +2.14(+5.41%) |
Aug 15, 2006 | 38.94 | 40.04 | 38.40 | 39.61 | 638,977 | +1.80(+4.75%) |
Aug 14, 2006 | 39.16 | 39.17 | 37.59 | 37.81 | 376,983 | -0.53(-1.39%) |
Aug 11, 2006 | 38.52 | 38.70 | 38.23 | 38.35 | 518,314 | -0.56(-1.45%) |
Aug 10, 2006 | 38.00 | 39.36 | 37.77 | 38.91 | 580,418 | +0.67(+1.76%) |
Aug 09, 2006 | 39.61 | 39.62 | 37.53 | 38.24 | 914,446 | -1.51(-3.80%) |
Aug 08, 2006 | 41.52 | 42.15 | 39.43 | 39.75 | 684,669 | -1.67(-4.03%) |
Aug 07, 2006 | 40.97 | 42.29 | 40.31 | 41.42 | 563,905 | +0.44(+1.08%) |
Aug 04, 2006 | 40.68 | 42.96 | 39.93 | 40.97 | 1,007,552 | +0.30(+0.73%) |
Aug 03, 2006 | 38.30 | 41.15 | 38.02 | 40.68 | 623,476 | +1.98(+5.13%) |
Aug 02, 2006 | 38.48 | 39.43 | 38.26 | 38.69 | 505,143 | +0.52(+1.37%) |
Aug 01, 2006 | 38.05 | 38.45 | 37.29 | 38.17 | 770,785 | -0.10(-0.26%) |
Jul 31, 2006 | 38.00 | 38.64 | 37.63 | 38.27 | 662,988 | -0.17(-0.44%) |
Jul 28, 2006 | 37.78 | 38.89 | 37.62 | 38.44 | 914,243 | +0.90(+2.39%) |
Jul 27, 2006 | 39.53 | 39.96 | 36.94 | 37.54 | 1,718,866 | +0.44(+1.20%) |
Jul 26, 2006 | 36.86 | 37.81 | 35.79 | 37.09 | 839,677 | +0.05(+0.13%) |
Jul 25, 2006 | 36.34 | 38.10 | 36.04 | 37.04 | 890,232 | +0.70(+1.93%) |
Jul 24, 2006 | 34.89 | 36.36 | 35.23 | 36.34 | 766,225 | +1.46(+4.19%) |
Jul 21, 2006 | 35.52 | 35.74 | 33.99 | 34.88 | 1,110,586 | -0.64(-1.81%) |
Jul 20, 2006 | 37.16 | 37.72 | 35.47 | 35.52 | 960,340 | -2.47(-6.50%) |
Jul 19, 2006 | 36.20 | 38.07 | 36.16 | 37.99 | 984,047 | +1.80(+4.96%) |
Jul 18, 2006 | 37.61 | 37.80 | 35.30 | 36.20 | 1,499,930 | -1.29(-3.45%) |
Jul 17, 2006 | 38.59 | 38.73 | 37.23 | 37.49 | 1,329,928 | -0.76(-1.99%) |
Jul 14, 2006 | 41.06 | 41.07 | 37.95 | 38.25 | 2,154,206 | -3.28(-7.89%) |
Jul 13, 2006 | 42.53 | 42.91 | 41.35 | 41.52 | 625,300 | -1.01(-2.37%) |
Jul 12, 2006 | 43.78 | 44.11 | 42.39 | 42.53 | 538,171 | -1.24(-2.84%) |
Jul 11, 2006 | 44.17 | 44.17 | 43.25 | 43.78 | 763,389 | -0.59(-1.33%) |
Jul 10, 2006 | 45.26 | 45.37 | 44.18 | 44.37 | 609,191 | -0.41(-0.93%) |
Jul 07, 2006 | 45.46 | 46.23 | 44.63 | 44.78 | 926,400 | -0.87(-1.90%) |
Jul 06, 2006 | 46.14 | 46.39 | 45.24 | 45.65 | 942,205 | +0.07(+0.15%) |
Jul 05, 2006 | 46.69 | 46.70 | 45.36 | 45.58 | 860,953 | -1.47(-3.13%) |