Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.48 | 30.58 | 29.99 | 30.01 | 200,642 | -0.41(-1.36%) |
Sep 28, 2006 | 30.49 | 30.78 | 30.23 | 30.42 | 88,350 | -0.03(-0.09%) |
Sep 27, 2006 | 30.44 | 30.73 | 30.27 | 30.45 | 233,233 | -0.10(-0.34%) |
Sep 26, 2006 | 30.63 | 31.20 | 30.40 | 30.55 | 185,197 | -0.14(-0.44%) |
Sep 25, 2006 | 30.62 | 31.13 | 30.40 | 30.69 | 253,622 | +0.12(+0.40%) |
Sep 22, 2006 | 30.86 | 30.86 | 30.25 | 30.56 | 100,553 | -0.30(-0.96%) |
Sep 21, 2006 | 31.37 | 31.37 | 30.62 | 30.86 | 86,651 | -0.40(-1.28%) |
Sep 20, 2006 | 31.19 | 31.52 | 31.06 | 31.26 | 483,303 | +0.14(+0.46%) |
Sep 19, 2006 | 31.07 | 31.15 | 30.43 | 31.12 | 135,615 | +0.15(+0.48%) |
Sep 18, 2006 | 30.84 | 31.18 | 30.62 | 30.97 | 170,059 | +0.19(+0.61%) |
Sep 15, 2006 | 30.88 | 31.22 | 30.78 | 30.78 | 484,076 | +0.14(+0.44%) |
Sep 14, 2006 | 31.08 | 31.08 | 30.58 | 30.65 | 166,661 | -0.58(-1.85%) |
Sep 13, 2006 | 30.98 | 31.23 | 30.63 | 31.23 | 115,690 | +0.28(+0.90%) |
Sep 12, 2006 | 30.49 | 31.11 | 30.39 | 30.95 | 166,507 | +0.45(+1.49%) |
Sep 11, 2006 | 30.64 | 30.77 | 30.33 | 30.49 | 132,217 | -0.24(-0.78%) |
Sep 08, 2006 | 30.01 | 30.82 | 29.95 | 30.73 | 101,325 | +0.82(+2.75%) |
Sep 07, 2006 | 29.93 | 30.23 | 29.83 | 29.91 | 118,624 | -0.12(-0.39%) |
Sep 06, 2006 | 30.25 | 30.25 | 29.98 | 30.03 | 147,045 | -0.36(-1.17%) |
Sep 05, 2006 | 30.43 | 30.58 | 30.31 | 30.38 | 128,201 | +0.06(+0.21%) |
Sep 01, 2006 | 30.27 | 30.53 | 30.20 | 30.32 | 75,685 | +0.09(+0.30%) |
Aug 31, 2006 | 30.12 | 30.40 | 30.09 | 30.23 | 186,587 | +0.23(+0.78%) |
Aug 30, 2006 | 30.13 | 30.20 | 29.85 | 29.99 | 246,208 | -0.04(-0.13%) |
Aug 29, 2006 | 30.11 | 30.34 | 29.81 | 30.03 | 311,390 | -0.14(-0.47%) |
Aug 28, 2006 | 30.26 | 30.53 | 30.08 | 30.18 | 141,793 | -0.08(-0.26%) |
Aug 25, 2006 | 30.49 | 30.58 | 30.12 | 30.25 | 91,285 | -0.37(-1.20%) |
Aug 24, 2006 | 30.63 | 30.72 | 30.29 | 30.62 | 113,991 | +0.09(+0.30%) |
Aug 23, 2006 | 31.17 | 31.37 | 30.45 | 30.53 | 202,342 | -0.58(-1.85%) |
Aug 22, 2006 | 31.26 | 31.44 | 30.92 | 31.11 | 76,920 | -0.21(-0.68%) |
Aug 21, 2006 | 31.35 | 31.36 | 30.88 | 31.32 | 219,487 | -0.04(-0.12%) |
Aug 18, 2006 | 31.61 | 31.61 | 30.67 | 31.36 | 158,321 | -0.17(-0.53%) |
Aug 17, 2006 | 31.40 | 31.67 | 31.23 | 31.53 | 110,747 | +0.05(+0.14%) |
Aug 16, 2006 | 31.61 | 31.66 | 31.34 | 31.48 | 284,668 | -0.03(-0.10%) |
Aug 15, 2006 | 30.59 | 31.61 | 30.59 | 31.52 | 225,047 | +1.25(+4.13%) |
Aug 14, 2006 | 30.27 | 30.88 | 30.17 | 30.27 | 266,751 | +0.10(+0.32%) |
Aug 11, 2006 | 30.01 | 30.33 | 29.59 | 30.17 | 156,621 | +0.10(+0.32%) |
Aug 10, 2006 | 29.46 | 30.14 | 29.16 | 30.07 | 231,380 | +0.39(+1.31%) |
Aug 09, 2006 | 30.16 | 30.38 | 29.59 | 29.68 | 248,370 | -0.38(-1.27%) |
Aug 08, 2006 | 30.01 | 30.47 | 30.01 | 30.07 | 206,666 | +0.14(+0.48%) |
Aug 07, 2006 | 30.27 | 30.27 | 29.59 | 29.92 | 160,483 | -0.48(-1.58%) |
Aug 04, 2006 | 30.04 | 30.71 | 30.01 | 30.40 | 229,217 | +0.62(+2.06%) |
Aug 03, 2006 | 28.99 | 30.10 | 28.71 | 29.79 | 208,211 | +0.70(+2.40%) |
Aug 02, 2006 | 29.07 | 29.31 | 28.62 | 29.09 | 156,467 | +0.31(+1.08%) |
Aug 01, 2006 | 29.30 | 29.30 | 28.53 | 28.78 | 342,591 | -0.65(-2.22%) |
Jul 31, 2006 | 29.41 | 29.75 | 29.22 | 29.43 | 210,991 | -0.24(-0.81%) |
Jul 28, 2006 | 29.30 | 29.75 | 29.09 | 29.67 | 211,300 | +0.37(+1.26%) |
Jul 27, 2006 | 29.56 | 29.78 | 29.07 | 29.30 | 425,381 | -0.26(-0.88%) |
Jul 26, 2006 | 29.65 | 29.98 | 29.33 | 29.56 | 818,635 | -1.22(-3.98%) |
Jul 25, 2006 | 30.56 | 30.95 | 30.31 | 30.78 | 84,026 | +0.14(+0.44%) |
Jul 24, 2006 | 30.11 | 30.82 | 30.11 | 30.65 | 68,888 | +0.67(+2.25%) |
Jul 21, 2006 | 30.18 | 30.27 | 29.65 | 29.98 | 128,046 | -0.21(-0.69%) |
Jul 20, 2006 | 31.24 | 31.39 | 30.15 | 30.18 | 127,892 | -0.94(-3.02%) |
Jul 19, 2006 | 29.80 | 31.41 | 29.78 | 31.12 | 196,318 | +1.35(+4.55%) |
Jul 18, 2006 | 29.90 | 30.12 | 29.45 | 29.77 | 125,421 | +0.03(+0.09%) |
Jul 17, 2006 | 29.54 | 30.23 | 29.54 | 29.74 | 169,442 | +0.27(+0.92%) |
Jul 14, 2006 | 29.76 | 29.76 | 29.22 | 29.47 | 191,375 | -0.35(-1.17%) |
Jul 13, 2006 | 30.19 | 30.24 | 29.68 | 29.82 | 170,832 | -0.38(-1.26%) |
Jul 12, 2006 | 30.93 | 30.93 | 30.16 | 30.20 | 148,281 | -0.71(-2.28%) |
Jul 11, 2006 | 30.36 | 30.91 | 30.11 | 30.91 | 223,966 | +0.45(+1.49%) |
Jul 10, 2006 | 30.49 | 30.75 | 30.36 | 30.45 | 102,561 | +0.03(+0.09%) |
Jul 07, 2006 | 30.43 | 30.66 | 30.23 | 30.43 | 218,251 | -0.08(-0.25%) |
Jul 06, 2006 | 30.47 | 30.82 | 30.35 | 30.51 | 147,199 | +0.10(+0.32%) |
Jul 05, 2006 | 30.75 | 30.75 | 29.72 | 30.41 | 201,878 | -0.54(-1.74%) |