Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.29 | 31.29 | 30.65 | 30.65 | 233,449 | -0.54(-1.74%) |
Sep 28, 2006 | 31.15 | 31.30 | 30.93 | 31.20 | 146,459 | +0.06(+0.21%) |
Sep 27, 2006 | 31.00 | 31.23 | 30.99 | 31.13 | 134,153 | -0.11(-0.34%) |
Sep 26, 2006 | 31.20 | 31.46 | 31.02 | 31.24 | 197,674 | +0.13(+0.42%) |
Sep 25, 2006 | 30.49 | 31.24 | 30.49 | 31.11 | 152,280 | +0.46(+1.50%) |
Sep 22, 2006 | 30.64 | 30.69 | 30.27 | 30.65 | 169,585 | -0.14(-0.45%) |
Sep 21, 2006 | 31.22 | 31.26 | 30.59 | 30.78 | 225,258 | -0.35(-1.13%) |
Sep 20, 2006 | 30.63 | 31.20 | 30.61 | 31.13 | 380,932 | +0.56(+1.84%) |
Sep 19, 2006 | 30.64 | 30.64 | 30.06 | 30.57 | 260,700 | +0.03(+0.11%) |
Sep 18, 2006 | 30.48 | 30.72 | 30.34 | 30.54 | 208,844 | -0.10(-0.32%) |
Sep 15, 2006 | 30.51 | 30.73 | 30.44 | 30.64 | 528,463 | +0.36(+1.18%) |
Sep 14, 2006 | 30.36 | 30.39 | 30.14 | 30.28 | 165,726 | -0.31(-1.01%) |
Sep 13, 2006 | 30.54 | 30.61 | 30.32 | 30.59 | 200,762 | +0.06(+0.21%) |
Sep 12, 2006 | 29.75 | 30.53 | 29.70 | 30.52 | 210,525 | +0.70(+2.36%) |
Sep 11, 2006 | 29.68 | 29.97 | 29.55 | 29.82 | 218,592 | -0.05(-0.16%) |
Sep 08, 2006 | 29.95 | 29.95 | 29.55 | 29.87 | 94,510 | +0.12(+0.41%) |
Sep 07, 2006 | 29.78 | 30.10 | 29.68 | 29.75 | 172,675 | -0.18(-0.59%) |
Sep 06, 2006 | 30.28 | 30.30 | 29.93 | 29.93 | 127,253 | -0.54(-1.78%) |
Sep 05, 2006 | 30.35 | 30.52 | 30.27 | 30.47 | 205,626 | +0.24(+0.80%) |
Sep 01, 2006 | 30.27 | 30.43 | 30.12 | 30.23 | 146,150 | +0.01(+0.03%) |
Aug 31, 2006 | 30.31 | 30.46 | 30.12 | 30.22 | 213,582 | +0.06(+0.21%) |
Aug 30, 2006 | 30.02 | 30.39 | 29.89 | 30.15 | 120,159 | +0.09(+0.30%) |
Aug 29, 2006 | 29.92 | 30.09 | 29.52 | 30.06 | 128,426 | +0.25(+0.84%) |
Aug 28, 2006 | 29.64 | 29.93 | 29.54 | 29.81 | 101,270 | +0.28(+0.96%) |
Aug 25, 2006 | 29.57 | 29.82 | 29.46 | 29.53 | 89,209 | -0.19(-0.65%) |
Aug 24, 2006 | 29.73 | 29.77 | 29.49 | 29.72 | 183,959 | +0.19(+0.63%) |
Aug 23, 2006 | 29.88 | 29.93 | 29.45 | 29.54 | 183,679 | -0.27(-0.90%) |
Aug 22, 2006 | 29.61 | 29.80 | 29.45 | 29.80 | 174,838 | +0.27(+0.90%) |
Aug 21, 2006 | 29.63 | 29.72 | 29.49 | 29.54 | 159,299 | -0.27(-0.90%) |
Aug 18, 2006 | 29.86 | 29.87 | 29.57 | 29.80 | 190,450 | +0.09(+0.30%) |
Aug 17, 2006 | 29.58 | 29.85 | 29.48 | 29.72 | 159,881 | +0.00(+0.00%) |
Aug 16, 2006 | 29.53 | 29.72 | 29.31 | 29.72 | 493,175 | +0.36(+1.21%) |
Aug 15, 2006 | 29.25 | 29.51 | 29.09 | 29.36 | 118,811 | +0.52(+1.80%) |
Aug 14, 2006 | 28.89 | 29.20 | 28.75 | 28.84 | 182,529 | +0.05(+0.17%) |
Aug 11, 2006 | 28.79 | 28.80 | 28.27 | 28.79 | 307,542 | +0.05(+0.17%) |
Aug 10, 2006 | 27.99 | 28.92 | 27.85 | 28.74 | 233,572 | +0.58(+2.07%) |
Aug 09, 2006 | 28.73 | 28.78 | 28.08 | 28.16 | 204,557 | -0.36(-1.28%) |
Aug 08, 2006 | 29.04 | 29.21 | 28.52 | 28.53 | 256,021 | -0.36(-1.26%) |
Aug 07, 2006 | 28.80 | 28.91 | 28.60 | 28.89 | 93,456 | -0.07(-0.25%) |
Aug 04, 2006 | 29.25 | 29.65 | 28.57 | 28.96 | 178,627 | -0.14(-0.47%) |
Aug 03, 2006 | 28.42 | 29.17 | 28.32 | 29.10 | 200,738 | +0.44(+1.52%) |
Aug 02, 2006 | 28.58 | 28.72 | 28.32 | 28.66 | 129,626 | +0.28(+0.97%) |
Aug 01, 2006 | 28.66 | 28.71 | 28.25 | 28.39 | 275,485 | -0.49(-1.71%) |
Jul 31, 2006 | 29.01 | 29.22 | 28.49 | 28.88 | 379,278 | -0.41(-1.41%) |
Jul 28, 2006 | 29.07 | 29.42 | 28.73 | 29.30 | 270,009 | +0.41(+1.43%) |
Jul 27, 2006 | 29.59 | 29.61 | 28.83 | 28.88 | 239,548 | -0.56(-1.90%) |
Jul 26, 2006 | 29.42 | 29.64 | 29.08 | 29.44 | 320,687 | -0.06(-0.22%) |
Jul 25, 2006 | 29.47 | 29.72 | 29.19 | 29.51 | 296,032 | +0.11(+0.36%) |
Jul 24, 2006 | 29.04 | 29.60 | 29.19 | 29.40 | 207,141 | +0.36(+1.25%) |
Jul 21, 2006 | 29.27 | 29.32 | 28.75 | 29.04 | 199,235 | -0.33(-1.13%) |
Jul 20, 2006 | 30.14 | 30.14 | 29.29 | 29.37 | 169,088 | -0.78(-2.58%) |
Jul 19, 2006 | 29.17 | 30.14 | 29.21 | 30.14 | 248,592 | +0.98(+3.36%) |
Jul 18, 2006 | 29.04 | 29.30 | 28.71 | 29.17 | 207,150 | +0.28(+0.98%) |
Jul 17, 2006 | 28.91 | 29.08 | 28.53 | 28.88 | 169,223 | +0.02(+0.06%) |
Jul 14, 2006 | 28.91 | 29.12 | 28.58 | 28.87 | 143,940 | -0.11(-0.39%) |
Jul 13, 2006 | 29.52 | 29.53 | 28.85 | 28.98 | 247,043 | -0.57(-1.94%) |
Jul 12, 2006 | 29.77 | 29.91 | 29.55 | 29.55 | 238,971 | -0.38(-1.27%) |
Jul 11, 2006 | 29.77 | 29.93 | 29.29 | 29.93 | 224,473 | +0.04(+0.14%) |
Jul 10, 2006 | 29.77 | 30.10 | 29.70 | 29.89 | 166,998 | +0.17(+0.57%) |
Jul 07, 2006 | 29.64 | 30.27 | 29.64 | 29.72 | 175,503 | -0.01(-0.03%) |
Jul 06, 2006 | 29.56 | 29.93 | 29.37 | 29.73 | 177,711 | +0.30(+1.02%) |
Jul 05, 2006 | 29.85 | 29.99 | 29.35 | 29.43 | 242,058 | -0.70(-2.31%) |