Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.73 | 30.84 | 30.31 | 30.31 | 174,072 | -0.33(-1.06%) |
Sep 28, 2006 | 30.99 | 31.07 | 30.41 | 30.64 | 128,660 | -0.20(-0.66%) |
Sep 27, 2006 | 30.52 | 31.15 | 30.52 | 30.84 | 97,281 | +0.16(+0.51%) |
Sep 26, 2006 | 30.36 | 30.78 | 29.99 | 30.68 | 82,813 | +0.41(+1.34%) |
Sep 25, 2006 | 30.33 | 30.47 | 30.03 | 30.28 | 158,045 | +0.07(+0.22%) |
Sep 22, 2006 | 30.48 | 30.53 | 30.12 | 30.21 | 135,816 | -0.41(-1.33%) |
Sep 21, 2006 | 31.13 | 31.15 | 30.45 | 30.62 | 138,970 | -0.33(-1.07%) |
Sep 20, 2006 | 30.81 | 31.11 | 30.56 | 30.95 | 183,586 | +0.39(+1.29%) |
Sep 19, 2006 | 30.43 | 30.64 | 29.92 | 30.56 | 274,930 | +0.07(+0.22%) |
Sep 18, 2006 | 30.41 | 30.75 | 30.29 | 30.49 | 181,881 | -0.07(-0.24%) |
Sep 15, 2006 | 30.51 | 30.98 | 30.50 | 30.56 | 491,643 | +0.20(+0.67%) |
Sep 14, 2006 | 30.22 | 30.45 | 29.95 | 30.36 | 218,000 | -0.07(-0.22%) |
Sep 13, 2006 | 30.31 | 30.43 | 29.91 | 30.43 | 90,221 | +0.17(+0.56%) |
Sep 12, 2006 | 29.59 | 30.29 | 29.59 | 30.26 | 182,789 | +0.57(+1.92%) |
Sep 11, 2006 | 29.04 | 29.72 | 28.85 | 29.69 | 134,444 | +0.44(+1.50%) |
Sep 08, 2006 | 29.21 | 29.50 | 29.03 | 29.25 | 148,546 | +0.02(+0.07%) |
Sep 07, 2006 | 29.41 | 29.58 | 29.13 | 29.23 | 184,134 | -0.24(-0.80%) |
Sep 06, 2006 | 29.45 | 29.73 | 29.25 | 29.47 | 285,120 | -0.26(-0.87%) |
Sep 05, 2006 | 30.33 | 30.33 | 29.67 | 29.72 | 302,686 | -0.51(-1.70%) |
Sep 01, 2006 | 30.02 | 30.41 | 29.80 | 30.24 | 174,623 | +0.35(+1.16%) |
Aug 31, 2006 | 30.08 | 30.33 | 29.82 | 29.89 | 226,461 | -0.29(-0.96%) |
Aug 30, 2006 | 29.95 | 30.35 | 29.89 | 30.18 | 172,563 | +0.18(+0.61%) |
Aug 29, 2006 | 29.97 | 30.03 | 29.78 | 30.00 | 272,798 | +0.17(+0.57%) |
Aug 28, 2006 | 29.80 | 30.21 | 29.80 | 29.83 | 308,575 | +0.04(+0.14%) |
Aug 25, 2006 | 29.88 | 30.39 | 29.77 | 29.79 | 292,327 | -0.24(-0.81%) |
Aug 24, 2006 | 29.72 | 30.29 | 29.72 | 30.03 | 232,915 | +0.17(+0.57%) |
Aug 23, 2006 | 29.70 | 30.04 | 29.66 | 29.87 | 316,076 | +0.15(+0.50%) |
Aug 22, 2006 | 28.95 | 29.80 | 28.95 | 29.72 | 325,220 | +0.67(+2.31%) |
Aug 21, 2006 | 28.78 | 29.14 | 28.78 | 29.05 | 188,119 | -0.02(-0.07%) |
Aug 18, 2006 | 29.22 | 29.36 | 28.69 | 29.07 | 209,213 | -0.05(-0.19%) |
Aug 17, 2006 | 29.09 | 29.99 | 28.59 | 29.12 | 1,105,405 | +1.45(+5.24%) |
Aug 16, 2006 | 26.97 | 27.68 | 26.70 | 27.67 | 235,505 | +0.72(+2.69%) |
Aug 15, 2006 | 26.99 | 27.16 | 26.65 | 26.95 | 114,098 | +0.33(+1.22%) |
Aug 14, 2006 | 26.63 | 27.08 | 26.57 | 26.62 | 104,035 | +0.07(+0.25%) |
Aug 11, 2006 | 26.57 | 26.57 | 26.35 | 26.55 | 89,258 | +0.01(+0.05%) |
Aug 10, 2006 | 25.87 | 26.63 | 25.84 | 26.54 | 175,296 | +0.61(+2.35%) |
Aug 09, 2006 | 26.14 | 26.55 | 25.90 | 25.93 | 110,164 | -0.14(-0.55%) |
Aug 08, 2006 | 26.24 | 26.80 | 26.03 | 26.07 | 119,188 | -0.18(-0.67%) |
Aug 07, 2006 | 26.30 | 26.35 | 26.05 | 26.25 | 86,879 | -0.16(-0.59%) |
Aug 04, 2006 | 26.76 | 27.02 | 26.12 | 26.40 | 111,121 | -0.20(-0.76%) |
Aug 03, 2006 | 26.35 | 26.64 | 26.20 | 26.61 | 130,034 | +0.18(+0.69%) |
Aug 02, 2006 | 26.03 | 26.53 | 25.96 | 26.43 | 129,746 | +0.56(+2.15%) |
Aug 01, 2006 | 25.80 | 25.99 | 25.60 | 25.87 | 99,854 | -0.08(-0.31%) |
Jul 31, 2006 | 26.30 | 26.30 | 25.79 | 25.95 | 139,886 | -0.31(-1.19%) |
Jul 28, 2006 | 25.63 | 26.37 | 25.63 | 26.26 | 126,172 | +0.79(+3.08%) |
Jul 27, 2006 | 25.73 | 26.07 | 25.38 | 25.48 | 144,061 | -0.09(-0.34%) |
Jul 26, 2006 | 25.82 | 25.96 | 25.31 | 25.57 | 276,578 | -0.41(-1.56%) |
Jul 25, 2006 | 26.05 | 26.47 | 25.86 | 25.97 | 163,548 | -0.08(-0.31%) |
Jul 24, 2006 | 25.52 | 26.35 | 25.69 | 26.05 | 147,853 | +0.54(+2.10%) |
Jul 21, 2006 | 25.89 | 25.97 | 25.25 | 25.52 | 136,460 | -0.46(-1.77%) |
Jul 20, 2006 | 26.44 | 26.71 | 25.94 | 25.98 | 107,040 | -0.51(-1.92%) |
Jul 19, 2006 | 25.72 | 26.69 | 25.72 | 26.49 | 158,185 | +0.68(+2.62%) |
Jul 18, 2006 | 25.78 | 25.95 | 25.31 | 25.81 | 123,229 | +0.18(+0.69%) |
Jul 17, 2006 | 25.59 | 25.93 | 25.45 | 25.63 | 83,530 | -0.06(-0.24%) |
Jul 14, 2006 | 25.83 | 25.99 | 25.50 | 25.69 | 130,299 | -0.07(-0.26%) |
Jul 13, 2006 | 26.29 | 26.29 | 25.73 | 25.76 | 144,459 | -0.64(-2.41%) |
Jul 12, 2006 | 26.64 | 26.70 | 26.36 | 26.40 | 101,567 | -0.35(-1.32%) |
Jul 11, 2006 | 26.32 | 26.75 | 26.19 | 26.75 | 146,997 | +0.33(+1.23%) |
Jul 10, 2006 | 26.55 | 26.87 | 26.43 | 26.43 | 164,647 | -0.22(-0.84%) |
Jul 07, 2006 | 26.48 | 26.97 | 26.47 | 26.65 | 149,247 | +0.10(+0.38%) |
Jul 06, 2006 | 26.59 | 27.00 | 26.41 | 26.55 | 202,736 | +0.07(+0.26%) |
Jul 05, 2006 | 26.91 | 27.16 | 26.36 | 26.48 | 252,264 | -0.47(-1.76%) |