Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.73 | 44.20 | 43.24 | 43.24 | 559,878 | -0.33(-0.76%) |
Sep 28, 2006 | 44.08 | 44.19 | 42.91 | 43.57 | 551,108 | -0.05(-0.12%) |
Sep 27, 2006 | 42.40 | 43.84 | 41.95 | 43.63 | 1,081,562 | +1.22(+2.88%) |
Sep 26, 2006 | 42.81 | 43.53 | 42.35 | 42.40 | 771,275 | -0.62(-1.45%) |
Sep 25, 2006 | 41.91 | 43.10 | 41.74 | 43.03 | 609,958 | +1.06(+2.52%) |
Sep 22, 2006 | 41.13 | 42.24 | 41.13 | 41.97 | 578,918 | +0.86(+2.09%) |
Sep 21, 2006 | 42.44 | 42.50 | 40.77 | 41.11 | 731,811 | -1.32(-3.10%) |
Sep 20, 2006 | 40.98 | 42.88 | 40.77 | 42.43 | 892,782 | +2.03(+5.02%) |
Sep 19, 2006 | 40.58 | 40.99 | 39.41 | 40.40 | 748,081 | -0.04(-0.11%) |
Sep 18, 2006 | 40.73 | 41.29 | 40.20 | 40.45 | 631,767 | -1.21(-2.91%) |
Sep 15, 2006 | 40.57 | 42.18 | 40.43 | 41.66 | 1,206,069 | +1.49(+3.71%) |
Sep 14, 2006 | 40.93 | 40.93 | 40.14 | 40.17 | 515,914 | -0.73(-1.78%) |
Sep 13, 2006 | 41.29 | 41.80 | 40.71 | 40.90 | 772,313 | -0.49(-1.17%) |
Sep 12, 2006 | 38.53 | 41.72 | 38.50 | 41.38 | 813,393 | +2.69(+6.94%) |
Sep 11, 2006 | 38.00 | 39.36 | 37.50 | 38.69 | 454,756 | +0.49(+1.29%) |
Sep 08, 2006 | 38.36 | 38.74 | 37.86 | 38.20 | 784,314 | -0.15(-0.38%) |
Sep 07, 2006 | 38.43 | 39.02 | 38.13 | 38.35 | 857,010 | -0.25(-0.65%) |
Sep 06, 2006 | 39.57 | 39.64 | 38.43 | 38.60 | 962,247 | -1.57(-3.91%) |
Sep 05, 2006 | 39.75 | 40.40 | 39.53 | 40.17 | 513,952 | +0.61(+1.53%) |
Sep 01, 2006 | 40.04 | 40.07 | 39.25 | 39.56 | 455,795 | +0.30(+0.77%) |
Aug 31, 2006 | 39.29 | 39.57 | 38.98 | 39.26 | 542,108 | +0.29(+0.73%) |
Aug 30, 2006 | 39.60 | 39.74 | 38.54 | 38.97 | 863,357 | -0.69(-1.75%) |
Aug 29, 2006 | 39.15 | 39.82 | 38.80 | 39.66 | 786,391 | +0.37(+0.95%) |
Aug 28, 2006 | 38.52 | 39.77 | 38.52 | 39.29 | 559,070 | +0.85(+2.21%) |
Aug 25, 2006 | 39.45 | 39.72 | 38.43 | 38.44 | 1,156,105 | -1.14(-2.89%) |
Aug 24, 2006 | 40.62 | 40.64 | 39.18 | 39.59 | 760,543 | -1.22(-2.99%) |
Aug 23, 2006 | 41.03 | 41.14 | 40.22 | 40.81 | 546,954 | -0.23(-0.55%) |
Aug 22, 2006 | 40.60 | 41.35 | 40.37 | 41.03 | 885,627 | +0.03(+0.08%) |
Aug 21, 2006 | 41.75 | 41.75 | 40.87 | 41.00 | 585,841 | -0.97(-2.31%) |
Aug 18, 2006 | 42.20 | 42.20 | 41.31 | 41.97 | 466,873 | +0.08(+0.19%) |
Aug 17, 2006 | 42.25 | 43.03 | 41.61 | 41.89 | 491,797 | -0.57(-1.35%) |
Aug 16, 2006 | 42.11 | 42.46 | 41.03 | 42.46 | 567,032 | +0.56(+1.34%) |
Aug 15, 2006 | 40.19 | 42.33 | 40.07 | 41.90 | 994,326 | +1.93(+4.84%) |
Aug 14, 2006 | 40.04 | 40.79 | 39.60 | 39.97 | 599,111 | -0.24(-0.60%) |
Aug 11, 2006 | 40.86 | 40.92 | 39.68 | 40.21 | 535,761 | -0.74(-1.80%) |
Aug 10, 2006 | 40.04 | 41.09 | 39.36 | 40.95 | 995,134 | +0.81(+2.03%) |
Aug 09, 2006 | 41.60 | 42.13 | 39.96 | 40.13 | 771,390 | -1.18(-2.85%) |
Aug 08, 2006 | 43.56 | 43.56 | 40.88 | 41.31 | 813,623 | -2.34(-5.36%) |
Aug 07, 2006 | 41.77 | 43.82 | 41.24 | 43.65 | 870,050 | +1.53(+3.64%) |
Aug 04, 2006 | 43.58 | 43.89 | 41.82 | 42.12 | 750,158 | -1.25(-2.88%) |
Aug 03, 2006 | 42.01 | 44.14 | 41.98 | 43.37 | 1,182,183 | +0.94(+2.21%) |
Aug 02, 2006 | 43.89 | 43.95 | 41.20 | 42.43 | 2,476,873 | -0.68(-1.59%) |
Aug 01, 2006 | 49.29 | 49.95 | 42.70 | 43.11 | 5,036,482 | -10.03(-18.87%) |
Jul 31, 2006 | 51.39 | 53.50 | 51.32 | 53.14 | 1,179,875 | +1.08(+2.08%) |
Jul 28, 2006 | 49.80 | 52.49 | 49.59 | 52.06 | 955,093 | +2.34(+4.71%) |
Jul 27, 2006 | 50.57 | 50.96 | 49.57 | 49.72 | 654,730 | -0.49(-0.97%) |
Jul 26, 2006 | 50.30 | 50.87 | 49.52 | 50.20 | 575,687 | -0.10(-0.19%) |
Jul 25, 2006 | 49.51 | 50.55 | 49.33 | 50.30 | 873,165 | +0.79(+1.59%) |
Jul 24, 2006 | 47.66 | 49.53 | 47.65 | 49.51 | 809,931 | +1.79(+3.74%) |
Jul 21, 2006 | 48.10 | 48.10 | 47.38 | 47.72 | 736,888 | -0.49(-1.02%) |
Jul 20, 2006 | 49.87 | 50.16 | 48.13 | 48.22 | 543,262 | -1.40(-2.83%) |
Jul 19, 2006 | 47.43 | 50.12 | 47.43 | 49.62 | 1,145,258 | +2.28(+4.81%) |
Jul 18, 2006 | 47.53 | 47.92 | 46.50 | 47.34 | 749,004 | +0.02(+0.04%) |
Jul 17, 2006 | 46.85 | 47.94 | 46.62 | 47.33 | 437,332 | +0.59(+1.26%) |
Jul 14, 2006 | 47.14 | 47.79 | 45.95 | 46.74 | 859,087 | -1.22(-2.55%) |
Jul 13, 2006 | 48.48 | 48.87 | 47.47 | 47.96 | 700,771 | -0.52(-1.07%) |
Jul 12, 2006 | 50.44 | 50.46 | 48.19 | 48.48 | 687,270 | -1.36(-2.73%) |
Jul 11, 2006 | 50.43 | 50.63 | 49.20 | 49.84 | 1,110,525 | -0.77(-1.52%) |
Jul 10, 2006 | 49.10 | 50.93 | 49.10 | 50.61 | 907,321 | +1.59(+3.23%) |
Jul 07, 2006 | 49.24 | 50.06 | 48.84 | 49.02 | 656,691 | -0.28(-0.56%) |
Jul 06, 2006 | 49.02 | 49.50 | 48.44 | 49.30 | 527,568 | +1.07(+2.21%) |
Jul 05, 2006 | 49.79 | 49.83 | 47.98 | 48.24 | 642,383 | -1.38(-2.78%) |