Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 33.44 | 33.44 | 33.10 | 33.17 | 135,907 | -0.17(-0.51%) |
Sep 28, 2006 | 33.42 | 33.62 | 33.25 | 33.35 | 64,962 | -0.09(-0.27%) |
Sep 27, 2006 | 33.26 | 33.46 | 33.23 | 33.44 | 84,922 | -0.08(-0.24%) |
Sep 26, 2006 | 33.32 | 33.61 | 33.11 | 33.52 | 68,888 | +0.25(+0.76%) |
Sep 25, 2006 | 32.83 | 33.27 | 32.66 | 33.26 | 83,495 | +0.35(+1.07%) |
Sep 22, 2006 | 33.09 | 33.09 | 32.73 | 32.91 | 51,879 | -0.30(-0.89%) |
Sep 21, 2006 | 33.97 | 33.97 | 33.10 | 33.21 | 52,533 | -0.51(-1.52%) |
Sep 20, 2006 | 33.55 | 34.01 | 33.31 | 33.72 | 50,596 | +0.51(+1.54%) |
Sep 19, 2006 | 33.25 | 33.55 | 32.59 | 33.21 | 109,011 | -0.13(-0.38%) |
Sep 18, 2006 | 34.63 | 34.63 | 33.03 | 33.34 | 64,751 | -0.86(-2.52%) |
Sep 15, 2006 | 33.75 | 34.78 | 33.67 | 34.20 | 208,218 | +0.69(+2.07%) |
Sep 14, 2006 | 33.41 | 33.67 | 33.12 | 33.51 | 64,014 | -0.05(-0.16%) |
Sep 13, 2006 | 32.81 | 33.58 | 32.81 | 33.56 | 74,308 | +0.32(+0.97%) |
Sep 12, 2006 | 32.91 | 33.53 | 32.80 | 33.24 | 53,864 | +0.43(+1.32%) |
Sep 11, 2006 | 32.75 | 33.01 | 32.69 | 32.81 | 71,546 | -0.18(-0.55%) |
Sep 08, 2006 | 33.15 | 33.36 | 32.93 | 32.99 | 51,394 | +0.04(+0.14%) |
Sep 07, 2006 | 33.47 | 33.70 | 32.84 | 32.94 | 38,040 | -0.74(-2.19%) |
Sep 06, 2006 | 34.24 | 34.57 | 33.38 | 33.68 | 128,316 | -0.82(-2.37%) |
Sep 05, 2006 | 34.51 | 35.11 | 34.26 | 34.50 | 66,852 | -0.10(-0.29%) |
Sep 01, 2006 | 34.51 | 35.21 | 34.50 | 34.60 | 61,021 | +0.20(+0.58%) |
Aug 31, 2006 | 34.33 | 34.92 | 33.97 | 34.40 | 90,829 | +0.22(+0.66%) |
Aug 30, 2006 | 34.32 | 34.42 | 33.81 | 34.17 | 58,843 | -0.03(-0.08%) |
Aug 29, 2006 | 33.48 | 34.22 | 32.94 | 34.20 | 97,020 | +0.93(+2.78%) |
Aug 28, 2006 | 33.14 | 33.49 | 32.81 | 33.27 | 70,705 | +0.25(+0.76%) |
Aug 25, 2006 | 32.73 | 33.38 | 32.73 | 33.02 | 64,463 | +0.21(+0.63%) |
Aug 24, 2006 | 33.02 | 33.86 | 32.81 | 32.81 | 98,135 | -0.27(-0.82%) |
Aug 23, 2006 | 33.66 | 33.74 | 32.80 | 33.08 | 136,311 | -0.57(-1.68%) |
Aug 22, 2006 | 31.92 | 33.79 | 31.72 | 33.65 | 168,277 | +1.80(+5.64%) |
Aug 21, 2006 | 31.62 | 32.11 | 31.39 | 31.85 | 86,647 | +0.30(+0.94%) |
Aug 18, 2006 | 31.92 | 31.92 | 31.38 | 31.56 | 84,956 | -0.15(-0.48%) |
Aug 17, 2006 | 31.83 | 31.87 | 31.10 | 31.71 | 129,752 | +0.59(+1.91%) |
Aug 16, 2006 | 31.06 | 31.16 | 30.66 | 31.12 | 147,640 | +0.05(+0.17%) |
Aug 15, 2006 | 30.78 | 31.09 | 30.39 | 31.06 | 101,016 | +0.31(+0.99%) |
Aug 14, 2006 | 31.58 | 31.58 | 30.63 | 30.76 | 107,541 | -0.31(-0.98%) |
Aug 11, 2006 | 30.39 | 31.26 | 30.00 | 31.06 | 75,052 | +0.66(+2.16%) |
Aug 10, 2006 | 30.14 | 30.77 | 29.66 | 30.41 | 94,466 | +0.13(+0.42%) |
Aug 09, 2006 | 30.57 | 30.92 | 30.14 | 30.28 | 118,499 | +0.06(+0.20%) |
Aug 08, 2006 | 31.20 | 31.89 | 30.16 | 30.22 | 119,178 | -1.03(-3.31%) |
Aug 07, 2006 | 32.10 | 32.50 | 31.05 | 31.25 | 122,459 | -1.23(-3.79%) |
Aug 04, 2006 | 35.04 | 35.49 | 32.10 | 32.48 | 123,314 | -2.35(-6.74%) |
Aug 03, 2006 | 33.27 | 35.32 | 32.10 | 34.83 | 100,800 | +1.12(+3.33%) |
Aug 02, 2006 | 34.20 | 34.20 | 32.79 | 33.70 | 135,736 | -0.27(-0.79%) |
Aug 01, 2006 | 33.67 | 34.24 | 33.33 | 33.97 | 66,293 | -0.07(-0.21%) |
Jul 31, 2006 | 33.79 | 34.22 | 33.48 | 34.05 | 92,081 | -0.14(-0.42%) |
Jul 28, 2006 | 33.26 | 34.31 | 33.26 | 34.19 | 59,680 | +1.04(+3.15%) |
Jul 27, 2006 | 33.68 | 34.34 | 33.07 | 33.15 | 67,587 | -0.48(-1.42%) |
Jul 26, 2006 | 34.47 | 34.86 | 33.22 | 33.62 | 75,230 | -0.98(-2.83%) |
Jul 25, 2006 | 33.97 | 35.10 | 33.87 | 34.60 | 78,074 | +0.47(+1.37%) |
Jul 24, 2006 | 32.96 | 34.22 | 32.89 | 34.14 | 86,120 | +1.18(+3.57%) |
Jul 21, 2006 | 34.20 | 34.60 | 32.78 | 32.96 | 87,536 | -1.46(-4.23%) |
Jul 20, 2006 | 35.92 | 35.92 | 34.33 | 34.42 | 101,560 | -1.53(-4.25%) |
Jul 19, 2006 | 32.66 | 36.56 | 32.66 | 35.94 | 179,361 | +3.18(+9.71%) |
Jul 18, 2006 | 34.16 | 34.32 | 31.94 | 32.76 | 173,744 | -1.39(-4.08%) |
Jul 17, 2006 | 34.12 | 34.42 | 33.71 | 34.15 | 100,376 | -0.25(-0.73%) |
Jul 14, 2006 | 34.71 | 34.71 | 33.87 | 34.41 | 78,459 | -0.43(-1.24%) |
Jul 13, 2006 | 35.61 | 35.71 | 34.42 | 34.84 | 65,181 | -0.73(-2.05%) |
Jul 12, 2006 | 36.67 | 36.81 | 35.53 | 35.57 | 67,222 | -1.29(-3.51%) |
Jul 11, 2006 | 36.80 | 36.86 | 36.15 | 36.86 | 81,460 | -0.01(-0.02%) |
Jul 10, 2006 | 37.28 | 37.29 | 36.67 | 36.87 | 73,082 | -0.57(-1.51%) |
Jul 07, 2006 | 37.91 | 37.96 | 37.14 | 37.44 | 58,032 | -0.67(-1.77%) |
Jul 06, 2006 | 37.09 | 38.15 | 37.04 | 38.11 | 94,665 | +1.11(+3.01%) |
Jul 05, 2006 | 38.25 | 38.25 | 36.89 | 37.00 | 89,821 | -1.45(-3.77%) |