Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.36 | 30.63 | 29.52 | 29.56 | 98,861 | -0.71(-2.36%) |
Sep 28, 2006 | 30.28 | 30.52 | 30.13 | 30.27 | 105,836 | -0.23(-0.77%) |
Sep 27, 2006 | 29.72 | 30.63 | 29.72 | 30.50 | 102,625 | +0.91(+3.08%) |
Sep 26, 2006 | 31.57 | 31.65 | 28.67 | 29.59 | 260,605 | +0.91(+3.18%) |
Sep 25, 2006 | 29.14 | 29.36 | 28.54 | 28.68 | 210,676 | -0.48(-1.64%) |
Sep 22, 2006 | 29.87 | 30.11 | 29.00 | 29.16 | 149,897 | -0.80(-2.68%) |
Sep 21, 2006 | 30.44 | 30.49 | 29.32 | 29.96 | 203,923 | -0.49(-1.60%) |
Sep 20, 2006 | 31.43 | 31.43 | 30.44 | 30.45 | 89,562 | -0.80(-2.57%) |
Sep 19, 2006 | 30.26 | 31.34 | 30.02 | 31.25 | 134,509 | +1.02(+3.38%) |
Sep 18, 2006 | 30.40 | 30.62 | 29.94 | 30.23 | 129,638 | -0.43(-1.41%) |
Sep 15, 2006 | 30.97 | 31.14 | 30.64 | 30.67 | 215,326 | -0.31(-0.99%) |
Sep 14, 2006 | 31.35 | 31.56 | 30.90 | 30.97 | 103,954 | -0.38(-1.21%) |
Sep 13, 2006 | 31.76 | 31.84 | 31.33 | 31.35 | 74,506 | -0.50(-1.56%) |
Sep 12, 2006 | 31.80 | 32.51 | 31.61 | 31.85 | 82,809 | -0.15(-0.48%) |
Sep 11, 2006 | 32.55 | 32.59 | 30.88 | 32.00 | 234,146 | -0.78(-2.37%) |
Sep 08, 2006 | 33.83 | 33.83 | 32.62 | 32.78 | 87,901 | -0.96(-2.84%) |
Sep 07, 2006 | 33.65 | 34.04 | 33.43 | 33.74 | 132,295 | -0.05(-0.13%) |
Sep 06, 2006 | 33.47 | 34.05 | 33.10 | 33.78 | 109,821 | +0.18(+0.54%) |
Sep 05, 2006 | 33.59 | 33.95 | 33.29 | 33.60 | 75,170 | +0.01(+0.03%) |
Sep 01, 2006 | 33.01 | 33.87 | 32.88 | 33.59 | 52,807 | +0.72(+2.20%) |
Aug 31, 2006 | 33.15 | 33.38 | 32.83 | 32.87 | 88,012 | -0.34(-1.03%) |
Aug 30, 2006 | 33.79 | 33.80 | 33.20 | 33.21 | 77,495 | -0.76(-2.23%) |
Aug 29, 2006 | 34.06 | 34.23 | 33.65 | 33.97 | 60,778 | +0.04(+0.11%) |
Aug 28, 2006 | 34.43 | 34.43 | 33.87 | 33.94 | 57,125 | -0.53(-1.55%) |
Aug 25, 2006 | 34.20 | 34.64 | 34.11 | 34.47 | 52,586 | +0.09(+0.26%) |
Aug 24, 2006 | 33.42 | 34.46 | 33.42 | 34.38 | 85,798 | +1.05(+3.14%) |
Aug 23, 2006 | 34.32 | 34.66 | 33.33 | 33.33 | 192,409 | -0.89(-2.59%) |
Aug 22, 2006 | 33.49 | 34.23 | 33.44 | 34.22 | 138,273 | +1.08(+3.27%) |
Aug 21, 2006 | 32.77 | 33.33 | 32.20 | 33.13 | 83,141 | +0.34(+1.05%) |
Aug 18, 2006 | 32.87 | 32.99 | 32.38 | 32.79 | 53,028 | +0.00(+0.00%) |
Aug 17, 2006 | 32.54 | 33.39 | 32.28 | 32.79 | 78,048 | +0.06(+0.19%) |
Aug 16, 2006 | 31.48 | 32.79 | 31.48 | 32.73 | 117,903 | +1.27(+4.05%) |
Aug 15, 2006 | 31.48 | 32.07 | 30.99 | 31.45 | 150,008 | +0.20(+0.64%) |
Aug 14, 2006 | 31.80 | 32.13 | 31.21 | 31.25 | 95,208 | -0.47(-1.48%) |
Aug 11, 2006 | 31.80 | 32.29 | 31.62 | 31.72 | 65,096 | -0.15(-0.48%) |
Aug 10, 2006 | 33.48 | 33.48 | 31.78 | 31.88 | 152,333 | -1.61(-4.80%) |
Aug 09, 2006 | 34.41 | 34.51 | 33.42 | 33.48 | 83,805 | -0.84(-2.45%) |
Aug 08, 2006 | 34.41 | 34.59 | 34.14 | 34.32 | 102,515 | -0.41(-1.17%) |
Aug 07, 2006 | 35.08 | 35.08 | 34.24 | 34.73 | 164,954 | +0.10(+0.29%) |
Aug 04, 2006 | 35.12 | 35.14 | 34.20 | 34.63 | 148,015 | -0.23(-0.65%) |
Aug 03, 2006 | 33.42 | 34.86 | 33.42 | 34.86 | 174,364 | +1.24(+3.68%) |
Aug 02, 2006 | 33.12 | 34.24 | 33.12 | 33.62 | 142,923 | +0.72(+2.20%) |
Aug 01, 2006 | 33.54 | 33.55 | 32.52 | 32.90 | 100,965 | -0.51(-1.54%) |
Jul 31, 2006 | 32.92 | 33.51 | 32.92 | 33.41 | 167,168 | +1.31(+4.08%) |
Jul 28, 2006 | 31.04 | 32.14 | 31.01 | 32.10 | 56,239 | +1.07(+3.46%) |
Jul 27, 2006 | 31.75 | 32.23 | 30.93 | 31.03 | 46,718 | -0.60(-1.89%) |
Jul 26, 2006 | 31.88 | 32.01 | 31.26 | 31.62 | 42,400 | -0.39(-1.21%) |
Jul 25, 2006 | 31.66 | 32.79 | 31.66 | 32.01 | 80,484 | +0.28(+0.88%) |
Jul 24, 2006 | 31.07 | 31.98 | 30.87 | 31.73 | 116,575 | +0.58(+1.86%) |
Jul 21, 2006 | 31.32 | 31.75 | 30.49 | 31.15 | 84,912 | -0.16(-0.52%) |
Jul 20, 2006 | 31.91 | 32.06 | 31.31 | 31.32 | 83,141 | -0.37(-1.17%) |
Jul 19, 2006 | 30.84 | 31.89 | 30.84 | 31.69 | 88,344 | +0.83(+2.69%) |
Jul 18, 2006 | 30.62 | 30.90 | 29.84 | 30.86 | 104,507 | +0.23(+0.77%) |
Jul 17, 2006 | 31.52 | 31.89 | 30.33 | 30.62 | 94,765 | -0.79(-2.50%) |
Jul 14, 2006 | 31.11 | 31.71 | 30.67 | 31.41 | 119,785 | +0.18(+0.58%) |
Jul 13, 2006 | 32.31 | 32.35 | 31.11 | 31.23 | 96,204 | -1.08(-3.35%) |
Jul 12, 2006 | 33.49 | 33.49 | 32.31 | 32.31 | 55,353 | -1.23(-3.66%) |
Jul 11, 2006 | 33.33 | 33.64 | 32.16 | 33.54 | 73,288 | +0.07(+0.22%) |
Jul 10, 2006 | 32.63 | 33.74 | 32.11 | 33.47 | 80,152 | +0.98(+3.00%) |
Jul 07, 2006 | 33.99 | 33.99 | 32.43 | 32.49 | 100,190 | -1.50(-4.41%) |
Jul 06, 2006 | 34.18 | 34.51 | 33.75 | 33.99 | 87,016 | -0.33(-0.95%) |
Jul 05, 2006 | 34.67 | 34.71 | 33.64 | 34.32 | 167,389 | -0.30(-0.86%) |