Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.66 | 32.67 | 32.52 | 32.52 | 43,304 | -0.14(-0.42%) |
Sep 28, 2006 | 32.69 | 32.69 | 32.53 | 32.66 | 42,627 | +0.04(+0.14%) |
Sep 27, 2006 | 32.60 | 32.69 | 32.54 | 32.61 | 139,554 | +0.02(+0.06%) |
Sep 26, 2006 | 32.51 | 32.59 | 32.41 | 32.59 | 47,363 | +0.09(+0.29%) |
Sep 25, 2006 | 32.47 | 32.56 | 32.25 | 32.50 | 50,070 | +0.18(+0.55%) |
Sep 22, 2006 | 32.28 | 32.32 | 32.22 | 32.32 | 34,338 | +0.04(+0.11%) |
Sep 21, 2006 | 32.46 | 32.47 | 32.20 | 32.28 | 47,702 | -0.14(-0.42%) |
Sep 20, 2006 | 32.34 | 32.44 | 32.34 | 32.42 | 37,214 | +0.17(+0.53%) |
Sep 19, 2006 | 32.19 | 32.25 | 32.09 | 32.25 | 48,040 | +0.04(+0.11%) |
Sep 18, 2006 | 32.28 | 32.28 | 32.17 | 32.21 | 27,741 | -0.06(-0.18%) |
Sep 15, 2006 | 32.37 | 32.38 | 32.25 | 32.27 | 36,368 | +0.02(+0.06%) |
Sep 14, 2006 | 32.25 | 32.25 | 32.17 | 32.25 | 77,473 | -0.01(-0.02%) |
Sep 13, 2006 | 32.13 | 32.26 | 32.08 | 32.26 | 45,503 | +0.12(+0.37%) |
Sep 12, 2006 | 31.98 | 32.15 | 31.90 | 32.14 | 44,319 | +0.28(+0.87%) |
Sep 11, 2006 | 31.83 | 31.87 | 31.76 | 31.86 | 22,328 | -0.01(-0.02%) |
Sep 08, 2006 | 31.79 | 31.88 | 31.68 | 31.87 | 137,693 | +0.12(+0.39%) |
Sep 07, 2006 | 31.92 | 31.92 | 31.74 | 31.75 | 40,259 | -0.18(-0.56%) |
Sep 06, 2006 | 31.97 | 32.01 | 31.91 | 31.92 | 82,210 | -0.13(-0.41%) |
Sep 05, 2006 | 32.03 | 32.09 | 31.99 | 32.05 | 60,050 | +0.04(+0.13%) |
Sep 01, 2006 | 31.92 | 32.03 | 31.92 | 32.01 | 35,353 | +0.08(+0.26%) |
Aug 31, 2006 | 31.99 | 31.99 | 31.91 | 31.93 | 31,632 | -0.02(-0.07%) |
Aug 30, 2006 | 31.95 | 31.99 | 31.92 | 31.95 | 106,906 | +0.04(+0.13%) |
Aug 29, 2006 | 31.84 | 31.91 | 31.74 | 31.91 | 24,189 | +0.04(+0.13%) |
Aug 28, 2006 | 31.57 | 31.91 | 31.57 | 31.87 | 74,428 | +0.18(+0.56%) |
Aug 25, 2006 | 31.66 | 31.71 | 31.64 | 31.69 | 19,283 | -0.03(-0.09%) |
Aug 24, 2006 | 31.73 | 31.73 | 31.64 | 31.72 | 6,597 | +0.11(+0.34%) |
Aug 23, 2006 | 31.75 | 31.76 | 31.57 | 31.62 | 19,283 | -0.12(-0.39%) |
Aug 22, 2006 | 31.66 | 31.76 | 31.63 | 31.74 | 20,129 | +0.08(+0.24%) |
Aug 21, 2006 | 31.66 | 31.70 | 31.63 | 31.66 | 23,681 | -0.06(-0.19%) |
Aug 18, 2006 | 31.63 | 31.72 | 31.57 | 31.72 | 15,224 | +0.17(+0.52%) |
Aug 17, 2006 | 31.53 | 31.60 | 31.48 | 31.56 | 23,005 | +0.00(+0.00%) |
Aug 16, 2006 | 31.52 | 31.59 | 31.50 | 31.56 | 21,652 | +0.11(+0.34%) |
Aug 15, 2006 | 31.41 | 31.45 | 31.32 | 31.45 | 33,323 | +0.39(+1.26%) |
Aug 14, 2006 | 31.93 | 31.30 | 31.05 | 31.06 | 23,174 | +0.05(+0.17%) |
Aug 11, 2006 | 31.10 | 31.10 | 30.89 | 31.01 | 42,289 | -0.14(-0.44%) |
Aug 10, 2006 | 30.95 | 31.15 | 30.93 | 31.14 | 16,069 | +0.09(+0.30%) |
Aug 09, 2006 | 31.30 | 31.46 | 31.05 | 31.05 | 9,980 | -0.18(-0.57%) |
Aug 08, 2006 | 31.40 | 31.42 | 31.23 | 31.23 | 10,487 | -0.05(-0.15%) |
Aug 07, 2006 | 31.43 | 31.43 | 31.27 | 31.27 | 10,318 | -0.18(-0.58%) |
Aug 04, 2006 | 31.49 | 31.63 | 31.41 | 31.46 | 61,403 | +0.05(+0.15%) |
Aug 03, 2006 | 31.25 | 31.41 | 31.25 | 31.41 | 3,044 | +0.11(+0.34%) |
Aug 02, 2006 | 31.18 | 31.36 | 31.18 | 31.30 | 14,378 | +0.09(+0.28%) |
Aug 01, 2006 | 31.06 | 31.21 | 31.06 | 31.21 | 20,637 | -0.05(-0.15%) |
Jul 31, 2006 | 31.31 | 31.31 | 31.18 | 31.26 | 12,348 | -0.12(-0.38%) |
Jul 28, 2006 | 31.02 | 31.41 | 30.98 | 31.38 | 21,821 | +0.43(+1.37%) |
Jul 27, 2006 | 31.18 | 31.21 | 30.92 | 30.95 | 17,253 | -0.14(-0.46%) |
Jul 26, 2006 | 30.95 | 31.12 | 30.94 | 31.10 | 11,333 | +0.11(+0.36%) |
Jul 25, 2006 | 30.80 | 30.98 | 30.76 | 30.98 | 5,751 | +0.24(+0.77%) |
Jul 24, 2006 | 30.47 | 30.76 | 30.46 | 30.75 | 27,065 | +0.41(+1.34%) |
Jul 21, 2006 | 30.45 | 30.45 | 30.31 | 30.34 | 3,890 | -0.09(-0.29%) |
Jul 20, 2006 | 30.53 | 30.61 | 30.43 | 30.43 | 14,040 | -0.09(-0.29%) |
Jul 19, 2006 | 30.39 | 30.52 | 30.39 | 30.52 | 16,408 | +0.68(+2.28%) |
Jul 18, 2006 | 29.84 | 29.84 | 29.77 | 29.84 | 5,243 | +0.02(+0.08%) |
Jul 17, 2006 | 29.73 | 29.82 | 29.64 | 29.81 | 4,567 | +0.02(+0.08%) |
Jul 14, 2006 | 29.81 | 29.85 | 29.65 | 29.79 | 114,349 | -0.20(-0.65%) |
Jul 13, 2006 | 30.16 | 30.16 | 29.95 | 29.98 | 14,040 | -0.26(-0.86%) |
Jul 12, 2006 | 30.49 | 30.54 | 30.21 | 30.24 | 18,438 | -0.25(-0.83%) |
Jul 11, 2006 | 30.39 | 30.50 | 30.29 | 30.50 | 11,164 | +0.05(+0.17%) |
Jul 10, 2006 | 30.36 | 30.55 | 30.36 | 30.45 | 29,094 | +0.02(+0.08%) |
Jul 07, 2006 | 30.43 | 30.49 | 30.41 | 30.42 | 10,826 | +0.10(+0.33%) |
Jul 06, 2006 | 30.16 | 30.43 | 30.16 | 30.32 | 9,472 | +0.13(+0.43%) |
Jul 05, 2006 | 30.24 | 30.26 | 30.11 | 30.19 | 122,300 | -0.13(-0.43%) |