Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.01 | 31.17 | 30.68 | 30.76 | 286,351 | -0.29(-0.94%) |
Sep 28, 2006 | 30.87 | 31.16 | 30.82 | 31.05 | 367,403 | +0.08(+0.27%) |
Sep 27, 2006 | 30.86 | 31.28 | 30.78 | 30.97 | 276,463 | +0.00(+0.00%) |
Sep 26, 2006 | 31.11 | 31.34 | 30.75 | 30.97 | 199,443 | -0.12(-0.40%) |
Sep 25, 2006 | 31.01 | 31.27 | 30.78 | 31.09 | 141,679 | +0.05(+0.15%) |
Sep 22, 2006 | 31.48 | 31.48 | 30.77 | 31.05 | 256,167 | -0.58(-1.82%) |
Sep 21, 2006 | 31.44 | 31.94 | 31.38 | 31.62 | 423,737 | +0.33(+1.06%) |
Sep 20, 2006 | 30.35 | 31.43 | 30.35 | 31.29 | 309,639 | +1.07(+3.54%) |
Sep 19, 2006 | 30.45 | 30.49 | 29.98 | 30.22 | 294,026 | -0.28(-0.91%) |
Sep 18, 2006 | 30.88 | 31.09 | 30.25 | 30.50 | 359,857 | -0.34(-1.10%) |
Sep 15, 2006 | 30.75 | 31.11 | 30.60 | 30.84 | 666,894 | +0.28(+0.93%) |
Sep 14, 2006 | 30.57 | 30.71 | 30.23 | 30.55 | 162,105 | -0.03(-0.10%) |
Sep 13, 2006 | 30.51 | 30.63 | 30.02 | 30.58 | 325,641 | +0.07(+0.23%) |
Sep 12, 2006 | 29.98 | 30.86 | 29.92 | 30.51 | 354,913 | +0.73(+2.45%) |
Sep 11, 2006 | 29.21 | 30.00 | 29.16 | 29.78 | 346,717 | +0.32(+1.07%) |
Sep 08, 2006 | 29.29 | 29.58 | 29.29 | 29.47 | 182,530 | +0.19(+0.66%) |
Sep 07, 2006 | 29.09 | 29.51 | 29.06 | 29.28 | 502,577 | +0.08(+0.29%) |
Sep 06, 2006 | 29.32 | 29.34 | 28.92 | 29.19 | 425,298 | -0.28(-0.94%) |
Sep 05, 2006 | 29.34 | 29.71 | 29.31 | 29.47 | 102,258 | +0.17(+0.58%) |
Sep 01, 2006 | 29.02 | 29.59 | 29.00 | 29.30 | 134,784 | +0.38(+1.33%) |
Aug 31, 2006 | 29.05 | 29.34 | 28.92 | 28.92 | 208,550 | +0.02(+0.08%) |
Aug 30, 2006 | 28.96 | 29.14 | 28.65 | 28.89 | 267,486 | -0.02(-0.08%) |
Aug 29, 2006 | 28.69 | 29.05 | 28.55 | 28.92 | 169,000 | +0.28(+0.99%) |
Aug 28, 2006 | 28.17 | 28.82 | 28.15 | 28.63 | 194,239 | +0.36(+1.28%) |
Aug 25, 2006 | 28.19 | 28.42 | 27.86 | 28.27 | 355,174 | +0.03(+0.11%) |
Aug 24, 2006 | 28.19 | 28.49 | 28.09 | 28.24 | 202,306 | +0.11(+0.38%) |
Aug 23, 2006 | 28.82 | 28.89 | 28.06 | 28.13 | 250,573 | -0.64(-2.22%) |
Aug 22, 2006 | 28.63 | 28.82 | 28.55 | 28.77 | 289,993 | +0.13(+0.46%) |
Aug 21, 2006 | 28.72 | 28.72 | 28.46 | 28.64 | 171,602 | -0.12(-0.40%) |
Aug 18, 2006 | 28.75 | 28.79 | 28.36 | 28.75 | 170,951 | +0.08(+0.27%) |
Aug 17, 2006 | 28.23 | 28.79 | 28.21 | 28.68 | 392,252 | +0.47(+1.66%) |
Aug 16, 2006 | 28.32 | 28.36 | 28.02 | 28.21 | 326,942 | -0.11(-0.38%) |
Aug 15, 2006 | 28.42 | 28.82 | 28.29 | 28.32 | 272,820 | +0.03(+0.11%) |
Aug 14, 2006 | 28.39 | 28.72 | 28.29 | 28.29 | 312,891 | +0.02(+0.08%) |
Aug 11, 2006 | 27.68 | 28.98 | 27.67 | 28.26 | 1,082,825 | +1.14(+4.19%) |
Aug 10, 2006 | 27.16 | 27.43 | 26.68 | 27.13 | 285,050 | -0.18(-0.65%) |
Aug 09, 2006 | 27.86 | 28.13 | 27.26 | 27.30 | 161,454 | -0.45(-1.61%) |
Aug 08, 2006 | 27.76 | 28.32 | 27.68 | 27.75 | 385,487 | +0.02(+0.06%) |
Aug 07, 2006 | 27.89 | 27.89 | 27.55 | 27.73 | 203,346 | -0.18(-0.63%) |
Aug 04, 2006 | 27.71 | 28.51 | 27.53 | 27.91 | 322,258 | +0.37(+1.34%) |
Aug 03, 2006 | 26.67 | 27.68 | 26.53 | 27.54 | 312,891 | +0.75(+2.81%) |
Aug 02, 2006 | 26.56 | 27.01 | 26.56 | 26.79 | 213,364 | +0.26(+0.99%) |
Aug 01, 2006 | 26.52 | 26.60 | 26.14 | 26.53 | 328,503 | -0.05(-0.17%) |
Jul 31, 2006 | 26.83 | 26.83 | 26.52 | 26.57 | 174,464 | -0.28(-1.06%) |
Jul 28, 2006 | 26.82 | 26.95 | 26.62 | 26.86 | 171,212 | +0.15(+0.55%) |
Jul 27, 2006 | 26.99 | 27.19 | 26.52 | 26.71 | 253,695 | -0.20(-0.74%) |
Jul 26, 2006 | 27.06 | 27.19 | 26.71 | 26.91 | 221,170 | -0.22(-0.79%) |
Jul 25, 2006 | 27.27 | 27.27 | 26.73 | 27.13 | 434,145 | -0.08(-0.31%) |
Jul 24, 2006 | 27.03 | 27.52 | 27.07 | 27.21 | 342,294 | +0.18(+0.65%) |
Jul 21, 2006 | 27.06 | 27.12 | 26.67 | 27.03 | 887,935 | -0.14(-0.51%) |
Jul 20, 2006 | 27.76 | 27.85 | 26.96 | 27.17 | 517,539 | -0.48(-1.75%) |
Jul 19, 2006 | 27.25 | 27.86 | 27.16 | 27.66 | 269,568 | +0.37(+1.35%) |
Jul 18, 2006 | 27.44 | 27.67 | 26.83 | 27.29 | 186,303 | -0.08(-0.28%) |
Jul 17, 2006 | 27.09 | 27.61 | 27.03 | 27.36 | 217,527 | +0.22(+0.82%) |
Jul 14, 2006 | 27.48 | 27.52 | 26.71 | 27.14 | 388,089 | -0.28(-1.04%) |
Jul 13, 2006 | 27.55 | 27.72 | 27.23 | 27.43 | 385,877 | -0.23(-0.83%) |
Jul 12, 2006 | 27.75 | 27.88 | 27.46 | 27.66 | 285,960 | -0.06(-0.22%) |
Jul 11, 2006 | 27.44 | 27.82 | 27.14 | 27.72 | 216,747 | +0.20(+0.73%) |
Jul 10, 2006 | 27.25 | 27.67 | 27.23 | 27.52 | 331,105 | +0.27(+0.99%) |
Jul 07, 2006 | 27.84 | 27.84 | 27.19 | 27.25 | 464,198 | -0.69(-2.48%) |
Jul 06, 2006 | 27.89 | 27.99 | 27.82 | 27.94 | 201,655 | +0.07(+0.25%) |
Jul 05, 2006 | 28.39 | 28.42 | 27.76 | 27.87 | 241,466 | -0.57(-2.00%) |