Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.05 | 31.22 | 29.79 | 29.82 | 52,271 | -1.13(-3.64%) |
Sep 28, 2006 | 30.09 | 31.30 | 29.98 | 30.95 | 45,881 | +0.97(+3.25%) |
Sep 27, 2006 | 30.14 | 30.50 | 29.96 | 29.98 | 83,906 | -0.26(-0.85%) |
Sep 26, 2006 | 30.55 | 30.74 | 30.17 | 30.23 | 77,307 | -0.32(-1.03%) |
Sep 25, 2006 | 30.09 | 30.72 | 30.00 | 30.55 | 57,299 | +0.42(+1.39%) |
Sep 22, 2006 | 30.54 | 30.54 | 30.08 | 30.13 | 55,099 | -0.51(-1.65%) |
Sep 21, 2006 | 30.95 | 30.98 | 30.55 | 30.63 | 90,506 | -0.32(-1.02%) |
Sep 20, 2006 | 31.22 | 31.22 | 30.56 | 30.95 | 59,185 | -0.11(-0.37%) |
Sep 19, 2006 | 30.69 | 31.06 | 30.39 | 31.06 | 54,052 | +0.32(+1.06%) |
Sep 18, 2006 | 30.65 | 30.97 | 30.56 | 30.74 | 48,814 | -0.11(-0.34%) |
Sep 15, 2006 | 30.91 | 31.03 | 30.45 | 30.84 | 87,887 | +0.30(+0.97%) |
Sep 14, 2006 | 29.98 | 30.55 | 29.98 | 30.55 | 50,595 | +0.48(+1.59%) |
Sep 13, 2006 | 30.06 | 30.12 | 29.92 | 30.07 | 90,820 | +0.12(+0.41%) |
Sep 12, 2006 | 29.54 | 30.15 | 29.42 | 29.95 | 81,602 | +0.51(+1.72%) |
Sep 11, 2006 | 29.35 | 29.71 | 29.35 | 29.44 | 21,788 | +0.00(+0.00%) |
Sep 08, 2006 | 29.35 | 29.50 | 29.34 | 29.44 | 12,570 | +0.05(+0.16%) |
Sep 07, 2006 | 29.52 | 29.56 | 29.39 | 29.39 | 16,446 | -0.27(-0.90%) |
Sep 06, 2006 | 29.96 | 29.96 | 29.57 | 29.66 | 34,254 | -0.39(-1.30%) |
Sep 05, 2006 | 29.40 | 30.09 | 29.27 | 30.05 | 41,586 | +0.62(+2.11%) |
Sep 01, 2006 | 29.71 | 30.07 | 29.38 | 29.43 | 33,625 | -0.20(-0.68%) |
Aug 31, 2006 | 30.16 | 30.24 | 29.63 | 29.63 | 66,413 | -0.53(-1.74%) |
Aug 30, 2006 | 29.59 | 30.19 | 29.59 | 30.16 | 34,777 | +0.65(+2.20%) |
Aug 29, 2006 | 29.96 | 29.98 | 28.67 | 29.51 | 65,889 | -0.35(-1.18%) |
Aug 28, 2006 | 28.97 | 29.94 | 28.97 | 29.86 | 14,770 | +0.74(+2.52%) |
Aug 25, 2006 | 28.93 | 29.47 | 28.81 | 29.13 | 15,608 | +0.07(+0.23%) |
Aug 24, 2006 | 29.59 | 29.59 | 28.78 | 29.06 | 30,797 | -0.37(-1.26%) |
Aug 23, 2006 | 29.31 | 29.71 | 28.83 | 29.43 | 34,358 | +0.02(+0.06%) |
Aug 22, 2006 | 29.59 | 29.82 | 29.35 | 29.41 | 24,826 | -0.32(-1.06%) |
Aug 21, 2006 | 29.91 | 29.98 | 29.31 | 29.73 | 66,413 | -0.30(-0.99%) |
Aug 18, 2006 | 29.78 | 30.11 | 29.64 | 30.02 | 33,101 | +0.30(+1.00%) |
Aug 17, 2006 | 29.82 | 30.11 | 29.61 | 29.73 | 66,832 | -0.10(-0.32%) |
Aug 16, 2006 | 30.07 | 30.07 | 29.35 | 29.82 | 44,415 | -0.18(-0.60%) |
Aug 15, 2006 | 29.53 | 30.13 | 29.53 | 30.00 | 71,126 | +0.70(+2.38%) |
Aug 14, 2006 | 29.33 | 29.58 | 29.22 | 29.31 | 47,976 | +0.08(+0.26%) |
Aug 11, 2006 | 28.77 | 29.35 | 28.69 | 29.23 | 33,835 | +0.36(+1.26%) |
Aug 10, 2006 | 28.84 | 29.33 | 28.63 | 28.87 | 58,032 | -0.07(-0.23%) |
Aug 09, 2006 | 29.59 | 29.59 | 28.72 | 28.93 | 57,613 | -0.52(-1.75%) |
Aug 08, 2006 | 29.59 | 29.59 | 29.30 | 29.45 | 51,642 | -0.04(-0.13%) |
Aug 07, 2006 | 29.44 | 29.64 | 29.35 | 29.49 | 37,082 | -0.14(-0.48%) |
Aug 04, 2006 | 30.24 | 30.31 | 29.26 | 29.63 | 52,481 | -0.44(-1.46%) |
Aug 03, 2006 | 29.59 | 30.31 | 29.47 | 30.07 | 75,212 | +0.29(+0.96%) |
Aug 02, 2006 | 29.53 | 29.78 | 29.35 | 29.78 | 47,138 | +0.40(+1.36%) |
Aug 01, 2006 | 29.44 | 29.55 | 29.18 | 29.38 | 91,448 | -0.30(-1.00%) |
Jul 31, 2006 | 29.35 | 29.68 | 29.14 | 29.68 | 84,116 | +0.01(+0.03%) |
Jul 28, 2006 | 29.40 | 29.77 | 29.31 | 29.67 | 75,631 | +0.31(+1.07%) |
Jul 27, 2006 | 29.29 | 29.48 | 29.00 | 29.35 | 125,598 | +0.21(+0.72%) |
Jul 26, 2006 | 29.12 | 29.36 | 28.75 | 29.14 | 125,284 | -0.11(-0.39%) |
Jul 25, 2006 | 28.84 | 29.53 | 28.84 | 29.26 | 173,889 | +0.42(+1.46%) |
Jul 24, 2006 | 28.42 | 28.92 | 28.40 | 28.84 | 146,967 | +0.42(+1.48%) |
Jul 21, 2006 | 28.18 | 28.59 | 28.16 | 28.42 | 363,177 | +0.11(+0.40%) |
Jul 20, 2006 | 28.97 | 29.02 | 28.26 | 28.30 | 1,909,324 | -1.18(-4.01%) |
Jul 19, 2006 | 30.48 | 31.89 | 29.03 | 29.49 | 484,794 | -0.99(-3.26%) |
Jul 18, 2006 | 30.12 | 30.69 | 29.88 | 30.48 | 76,783 | +0.46(+1.53%) |
Jul 17, 2006 | 30.59 | 31.17 | 29.86 | 30.02 | 111,037 | -0.48(-1.57%) |
Jul 14, 2006 | 30.50 | 31.02 | 29.86 | 30.50 | 58,556 | -0.14(-0.47%) |
Jul 13, 2006 | 32.29 | 32.29 | 30.45 | 30.64 | 48,919 | -1.79(-5.53%) |
Jul 12, 2006 | 32.91 | 33.40 | 32.37 | 32.44 | 52,481 | -0.34(-1.05%) |
Jul 11, 2006 | 31.11 | 32.93 | 31.07 | 32.78 | 154,300 | +1.56(+4.98%) |
Jul 10, 2006 | 30.31 | 31.31 | 30.28 | 31.23 | 127,274 | +0.11(+0.34%) |
Jul 07, 2006 | 32.61 | 32.67 | 31.07 | 31.12 | 32,368 | -1.54(-4.71%) |
Jul 06, 2006 | 31.53 | 32.79 | 31.53 | 32.66 | 46,929 | +1.08(+3.42%) |
Jul 05, 2006 | 32.78 | 32.78 | 31.50 | 31.58 | 51,538 | -1.39(-4.23%) |