Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.37 | 32.91 | 31.34 | 32.55 | 140,235 | +1.31(+4.19%) |
Sep 28, 2006 | 31.37 | 31.48 | 30.83 | 31.24 | 37,893 | -0.02(-0.06%) |
Sep 27, 2006 | 31.00 | 31.38 | 30.86 | 31.26 | 46,329 | +0.26(+0.84%) |
Sep 26, 2006 | 31.40 | 31.50 | 30.95 | 31.00 | 68,969 | -0.50(-1.59%) |
Sep 25, 2006 | 31.82 | 32.45 | 31.36 | 31.50 | 66,046 | -0.10(-0.32%) |
Sep 22, 2006 | 31.76 | 32.00 | 31.28 | 31.60 | 60,202 | -0.10(-0.32%) |
Sep 21, 2006 | 32.72 | 32.72 | 31.50 | 31.70 | 48,184 | -0.86(-2.64%) |
Sep 20, 2006 | 32.29 | 33.10 | 31.83 | 32.56 | 67,423 | +0.27(+0.84%) |
Sep 19, 2006 | 32.84 | 32.84 | 31.55 | 32.29 | 65,677 | -0.48(-1.46%) |
Sep 18, 2006 | 32.50 | 32.95 | 31.65 | 32.77 | 68,596 | +0.43(+1.33%) |
Sep 15, 2006 | 31.49 | 32.37 | 31.25 | 32.34 | 91,074 | +1.11(+3.55%) |
Sep 14, 2006 | 31.19 | 31.41 | 31.01 | 31.23 | 109,282 | +0.02(+0.06%) |
Sep 13, 2006 | 31.66 | 31.66 | 31.07 | 31.21 | 49,882 | -0.41(-1.30%) |
Sep 12, 2006 | 32.14 | 32.14 | 31.42 | 31.62 | 50,520 | -0.31(-0.97%) |
Sep 11, 2006 | 32.50 | 32.51 | 31.85 | 31.93 | 49,504 | -0.66(-2.03%) |
Sep 08, 2006 | 33.00 | 33.18 | 32.33 | 32.59 | 39,225 | -0.14(-0.43%) |
Sep 07, 2006 | 32.82 | 33.32 | 32.30 | 32.73 | 108,500 | -0.28(-0.85%) |
Sep 06, 2006 | 33.65 | 33.65 | 32.24 | 33.01 | 88,321 | -0.79(-2.34%) |
Sep 05, 2006 | 33.95 | 34.38 | 33.51 | 33.80 | 56,679 | -0.04(-0.12%) |
Sep 01, 2006 | 34.18 | 35.05 | 33.78 | 33.84 | 64,124 | -0.05(-0.15%) |
Aug 31, 2006 | 35.19 | 35.19 | 33.56 | 33.89 | 170,947 | -1.12(-3.20%) |
Aug 30, 2006 | 34.12 | 35.06 | 33.71 | 35.01 | 41,474 | +0.99(+2.91%) |
Aug 29, 2006 | 33.57 | 34.15 | 33.19 | 34.02 | 50,983 | +0.53(+1.58%) |
Aug 28, 2006 | 33.02 | 33.77 | 32.55 | 33.49 | 76,490 | +0.84(+2.57%) |
Aug 25, 2006 | 32.81 | 33.06 | 32.32 | 32.65 | 52,371 | -0.15(-0.46%) |
Aug 24, 2006 | 32.55 | 32.94 | 32.19 | 32.80 | 37,811 | +0.30(+0.92%) |
Aug 23, 2006 | 33.93 | 33.93 | 32.10 | 32.50 | 46,354 | -1.15(-3.42%) |
Aug 22, 2006 | 33.43 | 33.90 | 33.15 | 33.65 | 17,357 | +0.05(+0.15%) |
Aug 21, 2006 | 34.14 | 34.14 | 33.41 | 33.60 | 40,665 | -0.66(-1.93%) |
Aug 18, 2006 | 34.26 | 34.33 | 33.21 | 34.26 | 57,812 | +0.11(+0.32%) |
Aug 17, 2006 | 34.88 | 34.88 | 34.07 | 34.15 | 39,036 | -0.71(-2.04%) |
Aug 16, 2006 | 35.52 | 35.52 | 34.25 | 34.86 | 44,506 | -0.08(-0.23%) |
Aug 15, 2006 | 35.04 | 35.10 | 34.61 | 34.94 | 44,203 | -0.12(-0.34%) |
Aug 14, 2006 | 35.53 | 35.59 | 34.89 | 35.06 | 20,967 | +0.06(+0.17%) |
Aug 11, 2006 | 35.26 | 35.26 | 34.73 | 35.00 | 31,489 | -0.16(-0.46%) |
Aug 10, 2006 | 34.58 | 35.51 | 34.25 | 35.16 | 30,397 | +0.47(+1.35%) |
Aug 09, 2006 | 35.38 | 35.59 | 34.50 | 34.69 | 42,573 | -0.10(-0.29%) |
Aug 08, 2006 | 35.72 | 35.72 | 34.75 | 34.79 | 35,745 | -0.51(-1.44%) |
Aug 07, 2006 | 35.84 | 35.84 | 34.95 | 35.30 | 41,689 | -0.16(-0.45%) |
Aug 04, 2006 | 35.86 | 36.17 | 35.29 | 35.46 | 78,042 | -0.07(-0.20%) |
Aug 03, 2006 | 35.25 | 35.94 | 34.81 | 35.53 | 171,864 | +1.54(+4.53%) |
Aug 02, 2006 | 33.00 | 34.00 | 32.90 | 33.99 | 33,562 | +1.30(+3.98%) |
Aug 01, 2006 | 32.99 | 33.18 | 32.65 | 32.69 | 9,785 | -0.25(-0.76%) |
Jul 31, 2006 | 32.65 | 33.44 | 32.65 | 32.94 | 35,924 | -0.26(-0.78%) |
Jul 28, 2006 | 32.52 | 33.46 | 32.52 | 33.20 | 40,870 | +1.03(+3.20%) |
Jul 27, 2006 | 31.10 | 32.71 | 31.10 | 32.17 | 82,147 | +1.07(+3.44%) |
Jul 26, 2006 | 31.17 | 31.42 | 30.39 | 31.10 | 22,399 | -0.07(-0.22%) |
Jul 25, 2006 | 30.31 | 31.23 | 30.31 | 31.17 | 39,717 | +0.76(+2.50%) |
Jul 24, 2006 | 29.72 | 30.44 | 29.72 | 30.41 | 38,890 | +0.69(+2.32%) |
Jul 21, 2006 | 30.74 | 31.21 | 29.43 | 29.72 | 119,300 | -0.97(-3.16%) |
Jul 20, 2006 | 31.00 | 31.85 | 30.56 | 30.69 | 39,839 | -0.30(-0.97%) |
Jul 19, 2006 | 30.19 | 31.63 | 30.29 | 30.99 | 51,079 | +0.80(+2.65%) |
Jul 18, 2006 | 30.80 | 31.17 | 29.60 | 30.19 | 70,564 | +0.00(+0.00%) |
Jul 17, 2006 | 30.44 | 31.11 | 29.78 | 30.19 | 78,640 | +0.24(+0.80%) |
Jul 14, 2006 | 30.91 | 30.91 | 29.84 | 29.95 | 35,863 | -0.87(-2.82%) |
Jul 13, 2006 | 31.00 | 31.40 | 30.48 | 30.82 | 48,316 | -0.26(-0.84%) |
Jul 12, 2006 | 32.20 | 32.60 | 31.00 | 31.08 | 63,950 | -1.10(-3.42%) |
Jul 11, 2006 | 31.27 | 32.20 | 30.80 | 32.18 | 32,247 | +0.78(+2.48%) |
Jul 10, 2006 | 32.18 | 32.18 | 31.26 | 31.40 | 26,379 | -0.59(-1.84%) |
Jul 07, 2006 | 32.50 | 32.50 | 31.97 | 31.99 | 58,548 | -0.26(-0.81%) |
Jul 06, 2006 | 31.97 | 32.65 | 31.76 | 32.25 | 106,061 | +0.42(+1.32%) |
Jul 05, 2006 | 31.80 | 32.14 | 31.58 | 31.83 | 54,966 | -0.31(-0.96%) |