Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 33.79 | 33.98 | 33.27 | 33.37 | 219,864 | -0.50(-1.47%) |
Sep 28, 2006 | 34.10 | 34.22 | 33.53 | 33.87 | 104,018 | -0.12(-0.34%) |
Sep 27, 2006 | 33.35 | 34.20 | 33.35 | 33.99 | 111,346 | +0.56(+1.68%) |
Sep 26, 2006 | 33.99 | 34.06 | 33.01 | 33.43 | 127,290 | -0.68(-2.01%) |
Sep 25, 2006 | 32.95 | 34.37 | 32.50 | 34.11 | 131,790 | +1.14(+3.47%) |
Sep 22, 2006 | 33.45 | 33.47 | 32.55 | 32.97 | 98,617 | -0.62(-1.85%) |
Sep 21, 2006 | 33.79 | 34.49 | 33.43 | 33.59 | 116,618 | -0.09(-0.28%) |
Sep 20, 2006 | 32.63 | 33.75 | 32.63 | 33.68 | 88,074 | +1.13(+3.46%) |
Sep 19, 2006 | 32.49 | 32.81 | 31.88 | 32.56 | 86,145 | +0.10(+0.31%) |
Sep 18, 2006 | 32.08 | 32.55 | 32.03 | 32.46 | 100,160 | -0.18(-0.55%) |
Sep 15, 2006 | 32.55 | 32.73 | 32.34 | 32.63 | 166,891 | +0.33(+1.01%) |
Sep 14, 2006 | 32.56 | 32.70 | 32.21 | 32.31 | 59,530 | -0.33(-1.00%) |
Sep 13, 2006 | 32.65 | 32.98 | 32.49 | 32.63 | 81,388 | +0.04(+0.12%) |
Sep 12, 2006 | 31.34 | 32.67 | 31.34 | 32.60 | 130,890 | +1.25(+4.00%) |
Sep 11, 2006 | 31.55 | 31.81 | 31.21 | 31.34 | 182,320 | -0.29(-0.91%) |
Sep 08, 2006 | 31.76 | 31.85 | 31.44 | 31.63 | 92,060 | -0.05(-0.15%) |
Sep 07, 2006 | 31.80 | 32.26 | 31.41 | 31.68 | 75,474 | -0.28(-0.88%) |
Sep 06, 2006 | 32.35 | 32.58 | 31.96 | 31.96 | 136,547 | -0.52(-1.60%) |
Sep 05, 2006 | 32.21 | 32.83 | 32.01 | 32.48 | 123,947 | +0.19(+0.60%) |
Sep 01, 2006 | 32.04 | 32.49 | 31.97 | 32.28 | 78,688 | +0.33(+1.05%) |
Aug 31, 2006 | 32.07 | 32.56 | 31.76 | 31.95 | 87,946 | +0.00(+0.00%) |
Aug 30, 2006 | 32.43 | 32.53 | 31.76 | 31.95 | 93,989 | -0.20(-0.63%) |
Aug 29, 2006 | 31.42 | 32.22 | 31.41 | 32.15 | 210,864 | +0.85(+2.71%) |
Aug 28, 2006 | 30.21 | 31.49 | 30.21 | 31.30 | 103,117 | +1.10(+3.63%) |
Aug 25, 2006 | 30.44 | 30.91 | 30.02 | 30.21 | 72,259 | -0.39(-1.27%) |
Aug 24, 2006 | 31.34 | 31.34 | 30.33 | 30.60 | 126,390 | -0.75(-2.38%) |
Aug 23, 2006 | 31.15 | 31.59 | 30.97 | 31.34 | 68,402 | +0.11(+0.35%) |
Aug 22, 2006 | 31.29 | 31.93 | 31.21 | 31.23 | 120,732 | -0.19(-0.59%) |
Aug 21, 2006 | 31.27 | 31.89 | 30.87 | 31.42 | 101,446 | -0.05(-0.15%) |
Aug 18, 2006 | 32.04 | 32.18 | 31.15 | 31.47 | 116,489 | -0.96(-2.97%) |
Aug 17, 2006 | 31.69 | 32.47 | 31.58 | 32.43 | 122,275 | +0.62(+1.96%) |
Aug 16, 2006 | 31.97 | 32.23 | 31.56 | 31.81 | 117,132 | +0.03(+0.10%) |
Aug 15, 2006 | 31.19 | 32.16 | 31.11 | 31.78 | 161,877 | +0.90(+2.92%) |
Aug 14, 2006 | 31.62 | 32.11 | 30.51 | 30.88 | 233,108 | -0.54(-1.73%) |
Aug 11, 2006 | 31.35 | 31.65 | 30.92 | 31.42 | 203,278 | -0.32(-1.00%) |
Aug 10, 2006 | 31.11 | 32.45 | 30.44 | 31.74 | 488,717 | -0.23(-0.71%) |
Aug 09, 2006 | 27.61 | 32.74 | 27.61 | 31.97 | 1,251,044 | +4.88(+18.04%) |
Aug 08, 2006 | 27.49 | 27.63 | 27.02 | 27.08 | 152,362 | -0.37(-1.36%) |
Aug 07, 2006 | 27.73 | 27.73 | 27.15 | 27.45 | 65,830 | -0.39(-1.40%) |
Aug 04, 2006 | 28.00 | 28.29 | 27.52 | 27.84 | 105,560 | +0.02(+0.08%) |
Aug 03, 2006 | 27.10 | 27.87 | 26.98 | 27.82 | 127,161 | +0.57(+2.08%) |
Aug 02, 2006 | 27.33 | 27.49 | 27.12 | 27.25 | 106,846 | -0.04(-0.14%) |
Aug 01, 2006 | 27.42 | 27.77 | 27.22 | 27.29 | 101,317 | -0.29(-1.04%) |
Jul 31, 2006 | 27.01 | 27.80 | 26.98 | 27.58 | 106,203 | +0.30(+1.08%) |
Jul 28, 2006 | 26.95 | 27.49 | 26.95 | 27.28 | 234,008 | +0.41(+1.53%) |
Jul 27, 2006 | 27.73 | 28.19 | 26.83 | 26.87 | 95,917 | -0.84(-3.03%) |
Jul 26, 2006 | 27.84 | 28.00 | 27.23 | 27.71 | 81,260 | -0.27(-0.97%) |
Jul 25, 2006 | 27.83 | 28.18 | 27.77 | 27.98 | 122,661 | +0.16(+0.56%) |
Jul 24, 2006 | 27.13 | 28.00 | 27.21 | 27.83 | 64,030 | +0.70(+2.58%) |
Jul 21, 2006 | 27.43 | 27.49 | 26.86 | 27.13 | 89,103 | -0.46(-1.66%) |
Jul 20, 2006 | 28.16 | 28.33 | 27.49 | 27.59 | 91,288 | -0.53(-1.88%) |
Jul 19, 2006 | 27.28 | 28.36 | 27.28 | 28.12 | 96,046 | +0.86(+3.17%) |
Jul 18, 2006 | 27.69 | 27.88 | 26.71 | 27.25 | 220,250 | -0.26(-0.96%) |
Jul 17, 2006 | 27.45 | 27.80 | 27.42 | 27.52 | 105,689 | -0.06(-0.23%) |
Jul 14, 2006 | 28.01 | 28.20 | 27.49 | 27.58 | 117,775 | -0.53(-1.88%) |
Jul 13, 2006 | 28.78 | 28.82 | 28.05 | 28.11 | 216,007 | -0.79(-2.74%) |
Jul 12, 2006 | 29.98 | 30.02 | 28.89 | 28.90 | 69,431 | -1.17(-3.90%) |
Jul 11, 2006 | 30.02 | 30.10 | 29.37 | 30.08 | 77,402 | -0.10(-0.34%) |
Jul 10, 2006 | 30.45 | 30.54 | 29.98 | 30.18 | 83,574 | -0.40(-1.30%) |
Jul 07, 2006 | 30.71 | 31.37 | 30.54 | 30.57 | 98,617 | -0.25(-0.81%) |
Jul 06, 2006 | 31.02 | 31.11 | 30.49 | 30.82 | 98,232 | -0.24(-0.78%) |
Jul 05, 2006 | 30.81 | 31.22 | 30.39 | 31.06 | 212,021 | +0.11(+0.35%) |