Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 41.19 | 41.25 | 40.39 | 40.58 | 773,934 | -0.22(-0.53%) |
Sep 28, 2006 | 39.65 | 40.97 | 39.61 | 40.80 | 1,050,706 | +1.09(+2.76%) |
Sep 27, 2006 | 39.58 | 40.61 | 39.35 | 39.70 | 955,106 | -0.15(-0.38%) |
Sep 26, 2006 | 38.50 | 39.94 | 38.50 | 39.86 | 1,140,846 | +1.29(+3.35%) |
Sep 25, 2006 | 37.69 | 39.01 | 37.20 | 38.57 | 1,562,354 | +1.27(+3.42%) |
Sep 22, 2006 | 38.33 | 38.34 | 36.98 | 37.29 | 1,787,425 | -1.13(-2.94%) |
Sep 21, 2006 | 38.91 | 38.95 | 37.77 | 38.42 | 1,827,872 | -0.73(-1.86%) |
Sep 20, 2006 | 39.31 | 39.94 | 39.05 | 39.15 | 1,376,280 | +0.07(+0.18%) |
Sep 19, 2006 | 39.25 | 39.88 | 38.36 | 39.08 | 1,646,366 | +0.15(+0.39%) |
Sep 18, 2006 | 38.64 | 39.43 | 37.15 | 38.92 | 1,479,456 | +1.30(+3.46%) |
Sep 15, 2006 | 37.25 | 37.92 | 37.16 | 37.62 | 1,038,226 | +0.59(+1.60%) |
Sep 14, 2006 | 37.57 | 37.61 | 36.82 | 37.03 | 1,224,969 | -0.76(-2.02%) |
Sep 13, 2006 | 37.07 | 38.35 | 37.07 | 37.79 | 1,288,479 | +0.78(+2.11%) |
Sep 12, 2006 | 36.54 | 37.73 | 36.47 | 37.01 | 1,540,738 | +0.53(+1.45%) |
Sep 11, 2006 | 38.46 | 38.48 | 36.26 | 36.48 | 2,148,766 | -2.19(-5.66%) |
Sep 08, 2006 | 39.22 | 39.59 | 38.50 | 38.67 | 1,362,909 | -0.13(-0.32%) |
Sep 07, 2006 | 39.89 | 39.90 | 38.31 | 38.80 | 1,322,463 | -1.22(-3.05%) |
Sep 06, 2006 | 40.75 | 41.58 | 39.90 | 40.02 | 1,551,323 | -0.82(-2.00%) |
Sep 05, 2006 | 39.41 | 41.28 | 39.40 | 40.84 | 1,823,637 | +1.54(+3.93%) |
Sep 01, 2006 | 39.26 | 39.56 | 37.99 | 39.29 | 1,076,444 | -0.13(-0.34%) |
Aug 31, 2006 | 36.83 | 39.57 | 36.78 | 39.43 | 2,926,377 | +2.91(+7.96%) |
Aug 30, 2006 | 37.40 | 37.59 | 36.29 | 36.52 | 870,091 | -0.56(-1.50%) |
Aug 29, 2006 | 36.88 | 37.17 | 36.12 | 37.08 | 1,030,204 | +0.07(+0.19%) |
Aug 28, 2006 | 36.35 | 37.29 | 36.30 | 37.00 | 1,101,291 | +0.61(+1.68%) |
Aug 25, 2006 | 36.84 | 37.07 | 36.20 | 36.39 | 634,880 | -0.14(-0.39%) |
Aug 24, 2006 | 37.20 | 37.37 | 35.95 | 36.54 | 1,248,479 | -0.23(-0.63%) |
Aug 23, 2006 | 38.02 | 38.64 | 36.50 | 36.77 | 942,627 | -1.37(-3.60%) |
Aug 22, 2006 | 37.37 | 38.17 | 36.96 | 38.14 | 1,700,628 | +0.56(+1.48%) |
Aug 21, 2006 | 38.48 | 38.50 | 37.28 | 37.59 | 1,183,186 | -0.85(-2.22%) |
Aug 18, 2006 | 38.14 | 38.48 | 37.34 | 38.44 | 1,502,075 | +0.94(+2.51%) |
Aug 17, 2006 | 38.33 | 38.74 | 37.05 | 37.50 | 1,627,647 | -0.83(-2.15%) |
Aug 16, 2006 | 36.57 | 38.47 | 36.54 | 38.32 | 1,936,062 | +1.51(+4.10%) |
Aug 15, 2006 | 35.49 | 37.00 | 35.47 | 36.82 | 2,579,411 | +1.51(+4.27%) |
Aug 14, 2006 | 35.09 | 36.64 | 34.81 | 35.31 | 2,362,027 | +0.56(+1.60%) |
Aug 11, 2006 | 35.47 | 35.48 | 33.83 | 34.75 | 2,676,682 | -1.17(-3.25%) |
Aug 10, 2006 | 36.28 | 36.47 | 35.42 | 35.92 | 1,836,005 | -0.48(-1.33%) |
Aug 09, 2006 | 38.50 | 38.51 | 36.28 | 36.40 | 2,578,631 | -1.73(-4.54%) |
Aug 08, 2006 | 40.65 | 40.68 | 37.87 | 38.13 | 2,547,655 | -2.51(-6.18%) |
Aug 07, 2006 | 40.87 | 41.24 | 40.23 | 40.65 | 944,186 | -0.22(-0.55%) |
Aug 04, 2006 | 42.27 | 43.03 | 40.37 | 40.87 | 1,459,289 | -0.59(-1.43%) |
Aug 03, 2006 | 40.12 | 41.76 | 39.44 | 41.46 | 1,830,546 | +1.12(+2.78%) |
Aug 02, 2006 | 39.22 | 40.61 | 39.22 | 40.34 | 2,284,143 | +0.96(+2.44%) |
Aug 01, 2006 | 40.07 | 40.30 | 38.39 | 39.38 | 1,737,286 | -0.86(-2.14%) |
Jul 31, 2006 | 39.63 | 40.48 | 39.25 | 40.24 | 1,610,934 | +0.84(+2.14%) |
Jul 28, 2006 | 37.85 | 39.66 | 37.64 | 39.40 | 1,912,552 | +1.79(+4.75%) |
Jul 27, 2006 | 39.71 | 40.28 | 37.30 | 37.61 | 2,357,236 | -1.00(-2.58%) |
Jul 26, 2006 | 40.21 | 40.25 | 38.28 | 38.61 | 1,992,998 | -0.92(-2.32%) |
Jul 25, 2006 | 39.26 | 39.85 | 38.61 | 39.53 | 1,343,522 | +0.31(+0.78%) |
Jul 24, 2006 | 38.00 | 39.44 | 37.96 | 39.22 | 1,857,510 | +1.30(+3.43%) |
Jul 21, 2006 | 38.33 | 39.01 | 37.24 | 37.92 | 2,098,626 | -0.40(-1.05%) |
Jul 20, 2006 | 40.72 | 41.04 | 38.19 | 38.32 | 1,718,344 | -2.16(-5.34%) |
Jul 19, 2006 | 39.15 | 40.91 | 39.04 | 40.49 | 1,763,915 | +1.84(+4.76%) |
Jul 18, 2006 | 38.31 | 39.24 | 37.32 | 38.65 | 2,189,435 | +0.55(+1.44%) |
Jul 17, 2006 | 39.93 | 40.64 | 37.96 | 38.10 | 2,288,823 | +18.14(+90.85%) |
Jul 14, 2006 | 21.03 | 21.15 | 19.64 | 19.96 | 3,911,122 | -1.07(-5.09%) |
Jul 13, 2006 | 22.15 | 22.25 | 20.98 | 21.03 | 3,211,617 | -1.35(-6.04%) |
Jul 12, 2006 | 22.56 | 22.56 | 22.12 | 22.39 | 1,806,590 | -0.17(-0.76%) |
Jul 11, 2006 | 22.50 | 22.68 | 22.22 | 22.56 | 2,769,719 | -0.02(-0.07%) |
Jul 10, 2006 | 22.27 | 22.84 | 22.17 | 22.57 | 2,013,834 | +0.52(+2.38%) |
Jul 07, 2006 | 22.35 | 22.40 | 21.88 | 22.05 | 1,418,620 | -0.25(-1.11%) |
Jul 06, 2006 | 22.25 | 22.53 | 21.99 | 22.29 | 1,064,299 | +0.09(+0.40%) |
Jul 05, 2006 | 22.28 | 22.28 | 21.78 | 22.20 | 1,766,255 | -0.09(-0.40%) |