Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.02 | 32.12 | 31.62 | 31.62 | 143,731 | -0.43(-1.36%) |
Sep 28, 2006 | 32.06 | 32.26 | 31.90 | 32.05 | 116,028 | -0.05(-0.15%) |
Sep 27, 2006 | 31.74 | 32.11 | 31.74 | 32.10 | 139,880 | +0.26(+0.81%) |
Sep 26, 2006 | 31.55 | 31.87 | 31.44 | 31.84 | 124,475 | +0.30(+0.94%) |
Sep 25, 2006 | 30.81 | 31.80 | 30.73 | 31.55 | 113,295 | +0.69(+2.24%) |
Sep 22, 2006 | 31.04 | 31.06 | 30.47 | 30.85 | 142,240 | -0.26(-0.83%) |
Sep 21, 2006 | 31.57 | 31.57 | 30.98 | 31.11 | 65,840 | -0.43(-1.38%) |
Sep 20, 2006 | 31.75 | 31.80 | 31.36 | 31.55 | 119,506 | -0.06(-0.18%) |
Sep 19, 2006 | 31.84 | 32.00 | 31.14 | 31.60 | 172,055 | -0.31(-0.98%) |
Sep 18, 2006 | 31.78 | 32.04 | 31.61 | 31.92 | 233,920 | +0.16(+0.51%) |
Sep 15, 2006 | 31.35 | 31.78 | 31.32 | 31.76 | 291,561 | +0.55(+1.75%) |
Sep 14, 2006 | 30.98 | 31.31 | 30.97 | 31.21 | 294,419 | +0.10(+0.34%) |
Sep 13, 2006 | 31.03 | 31.23 | 30.84 | 31.10 | 77,021 | -0.01(-0.03%) |
Sep 12, 2006 | 30.59 | 31.18 | 30.59 | 31.11 | 88,822 | +0.52(+1.68%) |
Sep 11, 2006 | 30.43 | 30.70 | 30.32 | 30.60 | 73,791 | +0.09(+0.29%) |
Sep 08, 2006 | 30.46 | 30.58 | 30.38 | 30.51 | 77,145 | +0.06(+0.19%) |
Sep 07, 2006 | 30.58 | 30.78 | 30.40 | 30.45 | 62,486 | -0.29(-0.94%) |
Sep 06, 2006 | 30.92 | 31.02 | 30.71 | 30.74 | 107,580 | -0.35(-1.11%) |
Sep 05, 2006 | 30.98 | 31.19 | 30.91 | 31.09 | 85,841 | +0.14(+0.44%) |
Sep 01, 2006 | 30.90 | 31.03 | 30.78 | 30.95 | 103,233 | +0.16(+0.52%) |
Aug 31, 2006 | 30.68 | 31.02 | 30.68 | 30.79 | 113,046 | +0.14(+0.45%) |
Aug 30, 2006 | 30.99 | 30.99 | 30.61 | 30.65 | 110,189 | -0.34(-1.09%) |
Aug 29, 2006 | 30.56 | 31.00 | 30.39 | 30.99 | 101,618 | +0.47(+1.56%) |
Aug 28, 2006 | 30.17 | 30.56 | 30.13 | 30.52 | 90,561 | +0.36(+1.20%) |
Aug 25, 2006 | 30.08 | 30.42 | 30.01 | 30.15 | 63,355 | -0.01(-0.03%) |
Aug 24, 2006 | 30.10 | 30.23 | 29.86 | 30.16 | 103,481 | +0.20(+0.67%) |
Aug 23, 2006 | 30.82 | 30.83 | 29.92 | 29.96 | 95,903 | -0.85(-2.74%) |
Aug 22, 2006 | 30.60 | 30.81 | 30.51 | 30.81 | 62,486 | +0.18(+0.58%) |
Aug 21, 2006 | 30.51 | 30.74 | 30.51 | 30.63 | 52,920 | -0.01(-0.03%) |
Aug 18, 2006 | 30.76 | 30.77 | 30.49 | 30.64 | 59,256 | -0.04(-0.13%) |
Aug 17, 2006 | 30.63 | 30.87 | 30.55 | 30.68 | 123,357 | -0.01(-0.03%) |
Aug 16, 2006 | 30.73 | 30.81 | 30.63 | 30.69 | 149,569 | +0.06(+0.21%) |
Aug 15, 2006 | 30.31 | 30.73 | 30.25 | 30.62 | 152,675 | +0.48(+1.58%) |
Aug 14, 2006 | 30.00 | 30.36 | 30.00 | 30.15 | 165,967 | +0.32(+1.08%) |
Aug 11, 2006 | 29.95 | 29.95 | 29.54 | 29.82 | 125,593 | -0.14(-0.46%) |
Aug 10, 2006 | 29.90 | 30.11 | 29.65 | 29.96 | 218,640 | +0.02(+0.08%) |
Aug 09, 2006 | 30.01 | 30.40 | 29.88 | 29.94 | 168,452 | +0.04(+0.13%) |
Aug 08, 2006 | 30.16 | 30.58 | 29.87 | 29.90 | 316,407 | -0.26(-0.85%) |
Aug 07, 2006 | 30.12 | 30.38 | 29.84 | 30.15 | 147,582 | -0.17(-0.56%) |
Aug 04, 2006 | 30.51 | 30.69 | 29.95 | 30.32 | 184,477 | -0.10(-0.34%) |
Aug 03, 2006 | 29.78 | 30.54 | 29.78 | 30.43 | 189,695 | -0.02(-0.08%) |
Aug 02, 2006 | 30.65 | 30.76 | 30.29 | 30.45 | 179,632 | -0.20(-0.66%) |
Aug 01, 2006 | 30.51 | 30.77 | 30.29 | 30.65 | 245,721 | +0.09(+0.29%) |
Jul 31, 2006 | 30.59 | 30.74 | 30.39 | 30.56 | 113,916 | -0.11(-0.37%) |
Jul 28, 2006 | 30.30 | 30.72 | 30.19 | 30.68 | 127,581 | +0.46(+1.52%) |
Jul 27, 2006 | 30.51 | 30.60 | 29.98 | 30.22 | 142,613 | -0.43(-1.39%) |
Jul 26, 2006 | 30.61 | 30.89 | 30.35 | 30.65 | 115,531 | -0.06(-0.18%) |
Jul 25, 2006 | 30.58 | 30.94 | 30.47 | 30.70 | 111,183 | +0.05(+0.16%) |
Jul 24, 2006 | 30.40 | 30.69 | 30.35 | 30.65 | 115,531 | +0.39(+1.28%) |
Jul 21, 2006 | 29.89 | 30.42 | 29.64 | 30.27 | 182,862 | +0.38(+1.27%) |
Jul 20, 2006 | 30.20 | 30.31 | 29.82 | 29.89 | 110,810 | -0.27(-0.91%) |
Jul 19, 2006 | 29.46 | 30.16 | 29.45 | 30.16 | 98,015 | +0.70(+2.38%) |
Jul 18, 2006 | 29.15 | 29.52 | 29.09 | 29.46 | 106,587 | +0.39(+1.36%) |
Jul 17, 2006 | 29.26 | 29.50 | 29.04 | 29.07 | 91,307 | -0.27(-0.93%) |
Jul 14, 2006 | 28.97 | 29.57 | 28.83 | 29.34 | 221,745 | +0.27(+0.94%) |
Jul 13, 2006 | 29.37 | 29.51 | 28.99 | 29.07 | 112,550 | -0.35(-1.18%) |
Jul 12, 2006 | 29.86 | 29.89 | 29.36 | 29.41 | 122,239 | -0.53(-1.77%) |
Jul 11, 2006 | 29.54 | 29.98 | 29.29 | 29.95 | 106,462 | +0.31(+1.03%) |
Jul 10, 2006 | 29.30 | 29.78 | 29.30 | 29.64 | 117,022 | +0.35(+1.21%) |
Jul 07, 2006 | 29.34 | 29.66 | 29.19 | 29.29 | 122,364 | +0.02(+0.08%) |
Jul 06, 2006 | 29.88 | 29.88 | 29.06 | 29.26 | 112,177 | +0.10(+0.36%) |
Jul 05, 2006 | 29.22 | 29.38 | 29.04 | 29.16 | 228,702 | -0.27(-0.90%) |