Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 43.85 | 43.92 | 43.41 | 43.83 | 430,277 | -0.15(-0.33%) |
Sep 28, 2006 | 43.67 | 44.16 | 43.56 | 43.97 | 427,943 | +0.26(+0.60%) |
Sep 27, 2006 | 43.77 | 43.93 | 43.58 | 43.71 | 743,168 | -0.23(-0.53%) |
Sep 26, 2006 | 43.94 | 44.14 | 43.62 | 43.94 | 641,983 | +0.01(+0.02%) |
Sep 25, 2006 | 43.52 | 44.13 | 43.25 | 43.94 | 535,718 | +0.71(+1.63%) |
Sep 22, 2006 | 43.29 | 43.39 | 43.07 | 43.23 | 286,805 | -0.01(-0.03%) |
Sep 21, 2006 | 43.45 | 43.72 | 43.14 | 43.24 | 524,872 | -0.11(-0.25%) |
Sep 20, 2006 | 42.92 | 43.45 | 42.86 | 43.35 | 828,839 | +0.25(+0.59%) |
Sep 19, 2006 | 43.37 | 43.50 | 42.97 | 43.10 | 414,076 | -0.44(-1.02%) |
Sep 18, 2006 | 43.52 | 43.69 | 43.28 | 43.54 | 500,846 | +0.01(+0.03%) |
Sep 15, 2006 | 43.44 | 43.80 | 43.22 | 43.53 | 1,930,755 | +0.32(+0.74%) |
Sep 14, 2006 | 42.88 | 43.40 | 42.79 | 43.21 | 544,505 | -0.02(-0.05%) |
Sep 13, 2006 | 43.35 | 43.35 | 42.93 | 43.23 | 507,847 | -0.07(-0.15%) |
Sep 12, 2006 | 42.43 | 43.37 | 42.43 | 43.29 | 822,661 | +0.67(+1.57%) |
Sep 11, 2006 | 44.25 | 44.25 | 42.25 | 42.62 | 1,928,559 | -1.81(-4.07%) |
Sep 08, 2006 | 43.98 | 44.57 | 43.98 | 44.43 | 197,565 | +0.47(+1.06%) |
Sep 07, 2006 | 44.03 | 44.21 | 43.94 | 43.96 | 264,838 | -0.31(-0.71%) |
Sep 06, 2006 | 44.54 | 44.63 | 44.20 | 44.28 | 445,791 | -0.52(-1.15%) |
Sep 05, 2006 | 44.74 | 44.99 | 44.62 | 44.79 | 348,862 | -0.22(-0.49%) |
Sep 01, 2006 | 45.07 | 45.22 | 44.79 | 45.01 | 363,003 | -0.10(-0.23%) |
Aug 31, 2006 | 45.12 | 45.24 | 44.86 | 45.12 | 534,482 | -0.02(-0.05%) |
Aug 30, 2006 | 45.11 | 45.28 | 44.98 | 45.14 | 529,814 | +0.12(+0.26%) |
Aug 29, 2006 | 44.58 | 45.08 | 44.53 | 45.02 | 315,088 | +0.28(+0.64%) |
Aug 28, 2006 | 43.60 | 44.84 | 43.60 | 44.74 | 573,062 | +1.07(+2.45%) |
Aug 25, 2006 | 43.67 | 43.83 | 43.56 | 43.67 | 228,730 | -0.26(-0.60%) |
Aug 24, 2006 | 44.58 | 44.70 | 43.70 | 43.93 | 348,450 | -0.47(-1.07%) |
Aug 23, 2006 | 44.43 | 44.68 | 44.30 | 44.40 | 303,830 | -0.03(-0.07%) |
Aug 22, 2006 | 44.49 | 44.59 | 44.20 | 44.43 | 268,820 | +0.00(+0.00%) |
Aug 21, 2006 | 44.61 | 44.69 | 44.40 | 44.43 | 291,611 | -0.23(-0.51%) |
Aug 18, 2006 | 44.85 | 44.89 | 44.38 | 44.66 | 325,247 | -0.18(-0.41%) |
Aug 17, 2006 | 44.21 | 45.02 | 44.04 | 44.84 | 889,660 | +0.49(+1.10%) |
Aug 16, 2006 | 43.75 | 44.47 | 43.74 | 44.35 | 470,092 | +0.79(+1.81%) |
Aug 15, 2006 | 43.41 | 43.61 | 43.23 | 43.56 | 343,919 | +0.47(+1.08%) |
Aug 14, 2006 | 43.37 | 43.64 | 42.92 | 43.10 | 433,435 | -0.01(-0.03%) |
Aug 11, 2006 | 43.20 | 43.32 | 43.01 | 43.11 | 291,611 | -0.20(-0.45%) |
Aug 10, 2006 | 42.86 | 43.37 | 42.85 | 43.31 | 347,626 | +0.52(+1.21%) |
Aug 09, 2006 | 43.38 | 43.53 | 42.71 | 42.79 | 496,589 | -0.36(-0.83%) |
Aug 08, 2006 | 43.10 | 43.56 | 43.07 | 43.15 | 515,261 | +0.20(+0.46%) |
Aug 07, 2006 | 42.97 | 43.23 | 42.89 | 42.95 | 616,447 | -0.26(-0.59%) |
Aug 04, 2006 | 43.38 | 43.79 | 42.98 | 43.21 | 960,504 | -0.11(-0.25%) |
Aug 03, 2006 | 42.40 | 43.40 | 42.40 | 43.32 | 597,912 | +0.81(+1.90%) |
Aug 02, 2006 | 42.25 | 42.76 | 42.20 | 42.51 | 582,947 | +0.19(+0.45%) |
Aug 01, 2006 | 42.52 | 42.79 | 42.25 | 42.32 | 597,500 | -0.39(-0.90%) |
Jul 31, 2006 | 42.81 | 42.94 | 42.53 | 42.70 | 457,598 | -0.21(-0.49%) |
Jul 28, 2006 | 42.31 | 43.08 | 42.28 | 42.92 | 517,870 | +0.79(+1.87%) |
Jul 27, 2006 | 42.10 | 42.35 | 41.88 | 42.13 | 746,601 | +0.11(+0.26%) |
Jul 26, 2006 | 41.63 | 42.26 | 41.36 | 42.02 | 934,692 | +0.28(+0.66%) |
Jul 25, 2006 | 41.92 | 42.25 | 41.07 | 41.74 | 598,324 | -0.36(-0.85%) |
Jul 24, 2006 | 41.85 | 42.47 | 41.52 | 42.10 | 470,366 | +0.25(+0.59%) |
Jul 21, 2006 | 42.21 | 42.65 | 41.74 | 41.85 | 875,519 | -0.36(-0.85%) |
Jul 20, 2006 | 42.47 | 42.66 | 42.09 | 42.21 | 537,228 | -0.33(-0.77%) |
Jul 19, 2006 | 41.77 | 42.94 | 41.95 | 42.54 | 658,596 | +0.76(+1.83%) |
Jul 18, 2006 | 41.66 | 41.88 | 41.46 | 41.77 | 477,094 | +0.07(+0.17%) |
Jul 17, 2006 | 41.77 | 41.94 | 41.65 | 41.70 | 360,532 | -0.07(-0.16%) |
Jul 14, 2006 | 41.84 | 42.00 | 41.46 | 41.76 | 573,199 | -0.03(-0.07%) |
Jul 13, 2006 | 42.45 | 42.56 | 41.61 | 41.79 | 712,140 | -0.44(-1.05%) |
Jul 12, 2006 | 42.25 | 42.47 | 41.84 | 42.24 | 858,495 | +0.16(+0.38%) |
Jul 11, 2006 | 41.73 | 42.15 | 41.39 | 42.08 | 615,485 | +0.35(+0.84%) |
Jul 10, 2006 | 41.77 | 42.09 | 41.52 | 41.73 | 450,459 | +0.25(+0.60%) |
Jul 07, 2006 | 41.74 | 41.84 | 41.37 | 41.48 | 1,039,447 | -0.66(-1.57%) |
Jul 06, 2006 | 41.90 | 42.33 | 41.82 | 42.14 | 399,111 | +0.42(+1.01%) |
Jul 05, 2006 | 42.28 | 42.37 | 41.63 | 41.72 | 842,294 | -0.74(-1.75%) |