Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 33.36 | 33.54 | 32.29 | 32.76 | 324,860 | -0.48(-1.43%) |
Sep 28, 2006 | 33.43 | 33.55 | 32.94 | 33.24 | 142,620 | -0.17(-0.49%) |
Sep 27, 2006 | 32.57 | 33.45 | 32.28 | 33.40 | 196,189 | +0.78(+2.38%) |
Sep 26, 2006 | 31.69 | 33.09 | 31.66 | 32.63 | 425,668 | +0.79(+2.47%) |
Sep 25, 2006 | 31.32 | 32.39 | 31.12 | 31.84 | 312,023 | +0.60(+1.93%) |
Sep 22, 2006 | 31.11 | 31.23 | 30.77 | 31.23 | 234,701 | -0.14(-0.43%) |
Sep 21, 2006 | 30.72 | 31.57 | 30.72 | 31.37 | 660,995 | -0.75(-2.33%) |
Sep 20, 2006 | 32.84 | 32.84 | 31.94 | 32.12 | 526,731 | -0.68(-2.08%) |
Sep 19, 2006 | 33.55 | 33.70 | 32.64 | 32.80 | 542,934 | -0.82(-2.43%) |
Sep 18, 2006 | 33.95 | 34.10 | 33.27 | 33.62 | 215,266 | -0.18(-0.52%) |
Sep 15, 2006 | 34.28 | 34.68 | 33.72 | 33.79 | 273,100 | -0.13(-0.37%) |
Sep 14, 2006 | 34.49 | 34.58 | 33.84 | 33.92 | 339,097 | -0.79(-2.27%) |
Sep 13, 2006 | 34.46 | 35.02 | 34.26 | 34.71 | 415,463 | +1.31(+3.93%) |
Sep 12, 2006 | 32.04 | 33.96 | 31.99 | 33.39 | 216,758 | +1.52(+4.76%) |
Sep 11, 2006 | 31.19 | 32.10 | 31.05 | 31.88 | 105,605 | +0.48(+1.52%) |
Sep 08, 2006 | 31.84 | 31.99 | 31.28 | 31.40 | 131,588 | -0.44(-1.39%) |
Sep 07, 2006 | 31.02 | 32.01 | 31.02 | 31.84 | 324,236 | +0.75(+2.42%) |
Sep 06, 2006 | 31.48 | 31.75 | 30.73 | 31.09 | 265,669 | -0.33(-1.05%) |
Sep 05, 2006 | 31.12 | 31.48 | 31.07 | 31.42 | 275,443 | +0.38(+1.22%) |
Sep 01, 2006 | 31.19 | 31.25 | 30.28 | 31.04 | 159,907 | +0.38(+1.24%) |
Aug 31, 2006 | 30.74 | 31.14 | 30.47 | 30.66 | 342,303 | +0.07(+0.22%) |
Aug 30, 2006 | 31.51 | 31.51 | 30.53 | 30.59 | 197,676 | -0.84(-2.66%) |
Aug 29, 2006 | 31.78 | 31.93 | 31.03 | 31.43 | 218,367 | -0.35(-1.10%) |
Aug 28, 2006 | 30.97 | 32.15 | 30.91 | 31.78 | 113,761 | +0.88(+2.83%) |
Aug 25, 2006 | 30.04 | 31.07 | 30.04 | 30.90 | 229,144 | +0.58(+1.92%) |
Aug 24, 2006 | 30.91 | 31.78 | 30.21 | 30.32 | 637,674 | -0.02(-0.06%) |
Aug 23, 2006 | 31.20 | 31.71 | 28.77 | 30.34 | 1,523,395 | -2.83(-8.53%) |
Aug 22, 2006 | 33.35 | 33.89 | 33.02 | 33.17 | 326,111 | -0.32(-0.96%) |
Aug 21, 2006 | 33.40 | 33.91 | 32.82 | 33.49 | 478,613 | +0.00(+0.00%) |
Aug 18, 2006 | 33.59 | 33.69 | 32.94 | 33.49 | 99,805 | -0.01(-0.03%) |
Aug 17, 2006 | 33.18 | 33.93 | 33.13 | 33.50 | 367,164 | +0.31(+0.94%) |
Aug 16, 2006 | 33.40 | 33.43 | 32.81 | 33.19 | 326,507 | +0.13(+0.38%) |
Aug 15, 2006 | 32.88 | 33.15 | 32.33 | 33.06 | 342,930 | +0.71(+2.19%) |
Aug 14, 2006 | 32.92 | 33.34 | 32.03 | 32.35 | 300,707 | -0.56(-1.71%) |
Aug 11, 2006 | 33.63 | 33.63 | 32.84 | 32.92 | 154,778 | -0.84(-2.48%) |
Aug 10, 2006 | 33.80 | 33.96 | 33.23 | 33.75 | 313,462 | -0.21(-0.63%) |
Aug 09, 2006 | 34.91 | 34.91 | 33.76 | 33.97 | 648,737 | -0.81(-2.32%) |
Aug 08, 2006 | 35.71 | 35.99 | 34.66 | 34.77 | 114,988 | -0.66(-1.87%) |
Aug 07, 2006 | 35.49 | 36.29 | 35.14 | 35.44 | 210,319 | -0.10(-0.27%) |
Aug 04, 2006 | 34.70 | 35.98 | 34.70 | 35.53 | 450,579 | +1.22(+3.54%) |
Aug 03, 2006 | 32.83 | 34.38 | 32.83 | 34.32 | 208,082 | +1.37(+4.16%) |
Aug 02, 2006 | 32.73 | 33.11 | 32.68 | 32.95 | 205,203 | +0.49(+1.50%) |
Aug 01, 2006 | 32.87 | 33.35 | 32.45 | 32.46 | 469,168 | -0.58(-1.77%) |
Jul 31, 2006 | 32.43 | 33.05 | 32.04 | 33.04 | 129,043 | +0.20(+0.62%) |
Jul 28, 2006 | 32.33 | 33.00 | 32.10 | 32.84 | 140,830 | +0.57(+1.78%) |
Jul 27, 2006 | 32.52 | 33.49 | 32.04 | 32.27 | 108,725 | -0.11(-0.33%) |
Jul 26, 2006 | 32.84 | 33.11 | 32.19 | 32.37 | 189,092 | -0.74(-2.23%) |
Jul 25, 2006 | 31.42 | 33.45 | 31.03 | 33.11 | 158,400 | +1.67(+5.32%) |
Jul 24, 2006 | 30.37 | 31.65 | 30.30 | 31.44 | 178,862 | +1.07(+3.52%) |
Jul 21, 2006 | 30.64 | 31.06 | 29.85 | 30.37 | 302,412 | -0.46(-1.48%) |
Jul 20, 2006 | 31.93 | 32.19 | 30.63 | 30.83 | 162,045 | -0.89(-2.82%) |
Jul 19, 2006 | 30.04 | 32.07 | 30.04 | 31.72 | 281,689 | +1.82(+6.08%) |
Jul 18, 2006 | 30.88 | 30.88 | 29.11 | 29.90 | 222,261 | -0.72(-2.35%) |
Jul 17, 2006 | 30.01 | 30.85 | 30.01 | 30.62 | 148,922 | +0.39(+1.29%) |
Jul 14, 2006 | 31.36 | 31.60 | 30.00 | 30.23 | 257,795 | -1.22(-3.87%) |
Jul 13, 2006 | 32.35 | 32.49 | 31.10 | 31.45 | 217,875 | -1.07(-3.29%) |
Jul 12, 2006 | 32.45 | 32.62 | 32.28 | 32.52 | 135,725 | -0.06(-0.18%) |
Jul 11, 2006 | 32.87 | 32.94 | 32.13 | 32.58 | 211,056 | -0.37(-1.12%) |
Jul 10, 2006 | 33.24 | 34.04 | 32.72 | 32.95 | 181,583 | -0.16(-0.47%) |
Jul 07, 2006 | 32.91 | 33.67 | 32.91 | 33.10 | 283,907 | +0.00(+0.00%) |
Jul 06, 2006 | 33.82 | 34.30 | 32.85 | 33.10 | 80,543 | -0.58(-1.73%) |
Jul 05, 2006 | 34.25 | 34.62 | 32.43 | 33.69 | 204,577 | -1.32(-3.78%) |