Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 44.16 | 44.25 | 43.96 | 44.02 | 968,202 | -0.12(-0.27%) |
Sep 28, 2006 | 44.15 | 44.28 | 43.96 | 44.14 | 1,410,210 | -0.03(-0.06%) |
Sep 27, 2006 | 44.12 | 44.27 | 44.00 | 44.16 | 3,282,439 | +0.04(+0.10%) |
Sep 26, 2006 | 43.76 | 44.15 | 43.62 | 44.12 | 3,482,071 | +0.32(+0.73%) |
Sep 25, 2006 | 43.55 | 43.95 | 43.27 | 43.80 | 1,217,327 | +0.33(+0.76%) |
Sep 22, 2006 | 43.66 | 43.66 | 43.33 | 43.47 | 842,455 | -0.25(-0.58%) |
Sep 21, 2006 | 44.01 | 44.13 | 43.56 | 43.72 | 545,257 | -0.30(-0.69%) |
Sep 20, 2006 | 43.92 | 44.13 | 43.87 | 44.03 | 754,953 | +0.27(+0.62%) |
Sep 19, 2006 | 43.88 | 43.88 | 43.43 | 43.76 | 995,909 | -0.08(-0.19%) |
Sep 18, 2006 | 43.91 | 44.02 | 43.71 | 43.84 | 535,193 | -0.07(-0.15%) |
Sep 15, 2006 | 43.88 | 44.02 | 43.74 | 43.91 | 844,231 | +0.19(+0.42%) |
Sep 14, 2006 | 43.56 | 43.72 | 43.53 | 43.72 | 582,910 | +0.00(+0.00%) |
Sep 13, 2006 | 43.44 | 43.76 | 43.44 | 43.72 | 812,972 | +0.16(+0.37%) |
Sep 12, 2006 | 43.08 | 43.60 | 42.96 | 43.56 | 1,859,796 | +0.58(+1.36%) |
Sep 11, 2006 | 42.02 | 43.06 | 42.02 | 42.98 | 1,402,987 | +0.15(+0.35%) |
Sep 08, 2006 | 42.73 | 42.87 | 42.61 | 42.83 | 448,046 | +0.19(+0.46%) |
Sep 07, 2006 | 42.69 | 42.85 | 42.47 | 42.63 | 805,039 | -0.24(-0.57%) |
Sep 06, 2006 | 43.03 | 43.14 | 42.78 | 42.88 | 1,121,774 | -0.47(-1.09%) |
Sep 05, 2006 | 43.27 | 43.37 | 43.09 | 43.35 | 1,472,965 | +0.08(+0.20%) |
Sep 01, 2006 | 43.17 | 43.30 | 43.01 | 43.27 | 781,713 | +0.34(+0.79%) |
Aug 31, 2006 | 43.01 | 43.09 | 42.90 | 42.93 | 1,421,695 | -0.03(-0.08%) |
Aug 30, 2006 | 42.87 | 43.02 | 42.81 | 42.96 | 1,764,479 | +0.19(+0.43%) |
Aug 29, 2006 | 42.65 | 42.89 | 42.49 | 42.78 | 617,958 | +0.15(+0.36%) |
Aug 28, 2006 | 42.42 | 42.78 | 42.36 | 42.62 | 688,883 | +0.27(+0.64%) |
Aug 25, 2006 | 42.29 | 42.56 | 42.24 | 42.35 | 418,918 | -0.05(-0.12%) |
Aug 24, 2006 | 42.51 | 42.54 | 42.18 | 42.41 | 1,604,158 | -0.06(-0.14%) |
Aug 23, 2006 | 42.64 | 42.74 | 42.23 | 42.46 | 1,192,817 | -0.14(-0.32%) |
Aug 22, 2006 | 42.58 | 42.77 | 42.46 | 42.60 | 1,763,532 | -0.08(-0.18%) |
Aug 21, 2006 | 42.68 | 42.69 | 42.49 | 42.68 | 1,433,891 | -0.15(-0.35%) |
Aug 18, 2006 | 42.82 | 42.88 | 42.54 | 42.83 | 891,120 | +0.11(+0.26%) |
Aug 17, 2006 | 42.51 | 42.91 | 42.48 | 42.72 | 1,161,677 | +0.06(+0.14%) |
Aug 16, 2006 | 42.19 | 42.68 | 42.18 | 42.66 | 683,318 | +0.62(+1.47%) |
Aug 15, 2006 | 41.84 | 42.10 | 41.73 | 42.04 | 559,939 | +0.61(+1.47%) |
Aug 14, 2006 | 41.56 | 41.81 | 41.37 | 41.43 | 885,436 | +0.11(+0.27%) |
Aug 11, 2006 | 41.48 | 41.48 | 41.13 | 41.32 | 453,730 | -0.20(-0.49%) |
Aug 10, 2006 | 41.23 | 41.55 | 41.12 | 41.53 | 497,658 | +0.27(+0.66%) |
Aug 09, 2006 | 41.74 | 41.89 | 41.22 | 41.26 | 409,328 | -0.14(-0.35%) |
Aug 08, 2006 | 41.76 | 41.81 | 41.30 | 41.40 | 408,854 | -0.22(-0.53%) |
Aug 07, 2006 | 41.68 | 41.72 | 41.49 | 41.62 | 734,351 | -0.17(-0.40%) |
Aug 04, 2006 | 42.19 | 42.32 | 41.53 | 41.79 | 863,887 | -0.08(-0.18%) |
Aug 03, 2006 | 41.55 | 41.97 | 41.39 | 41.86 | 854,888 | +0.19(+0.45%) |
Aug 02, 2006 | 41.59 | 41.88 | 41.43 | 41.68 | 584,568 | +0.29(+0.69%) |
Aug 01, 2006 | 41.54 | 41.54 | 41.19 | 41.39 | 1,439,693 | -0.35(-0.83%) |
Jul 31, 2006 | 41.67 | 41.83 | 41.56 | 41.74 | 889,225 | -0.02(-0.04%) |
Jul 28, 2006 | 41.47 | 41.81 | 41.32 | 41.75 | 725,470 | +0.46(+1.12%) |
Jul 27, 2006 | 41.65 | 41.67 | 41.14 | 41.29 | 1,036,640 | -0.15(-0.37%) |
Jul 26, 2006 | 41.42 | 41.62 | 41.18 | 41.44 | 579,950 | +0.00(+0.00%) |
Jul 25, 2006 | 41.32 | 41.70 | 41.10 | 41.44 | 684,502 | +0.18(+0.43%) |
Jul 24, 2006 | 40.75 | 41.36 | 40.75 | 41.26 | 819,958 | +0.79(+1.96%) |
Jul 21, 2006 | 41.05 | 41.05 | 40.47 | 40.47 | 1,360,006 | -0.50(-1.22%) |
Jul 20, 2006 | 41.71 | 41.71 | 40.87 | 40.97 | 408,499 | -0.41(-1.00%) |
Jul 19, 2006 | 40.83 | 41.63 | 40.83 | 41.38 | 1,763,651 | +0.63(+1.55%) |
Jul 18, 2006 | 40.88 | 40.91 | 40.24 | 40.75 | 615,827 | +0.02(+0.04%) |
Jul 17, 2006 | 40.59 | 40.94 | 40.45 | 40.73 | 478,003 | +0.12(+0.29%) |
Jul 14, 2006 | 40.99 | 41.01 | 40.44 | 40.61 | 743,350 | -0.31(-0.76%) |
Jul 13, 2006 | 41.36 | 41.54 | 40.91 | 40.93 | 742,284 | -0.68(-1.62%) |
Jul 12, 2006 | 42.04 | 42.18 | 41.54 | 41.60 | 716,590 | -0.53(-1.26%) |
Jul 11, 2006 | 41.97 | 42.21 | 41.67 | 42.13 | 648,270 | +0.18(+0.42%) |
Jul 10, 2006 | 42.27 | 42.29 | 41.83 | 41.96 | 681,542 | -0.04(-0.10%) |
Jul 07, 2006 | 42.30 | 42.40 | 41.92 | 42.00 | 748,323 | -0.41(-0.98%) |
Jul 06, 2006 | 42.41 | 42.64 | 42.31 | 42.41 | 771,649 | +0.01(+0.02%) |
Jul 05, 2006 | 42.50 | 42.60 | 42.19 | 42.41 | 620,445 | -0.42(-0.99%) |