Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.86 | 33.11 | 32.69 | 32.70 | 437,555 | -0.22(-0.67%) |
Sep 28, 2006 | 32.59 | 33.04 | 32.48 | 32.92 | 589,411 | +0.31(+0.94%) |
Sep 27, 2006 | 32.53 | 32.72 | 32.45 | 32.61 | 452,251 | -0.01(-0.04%) |
Sep 26, 2006 | 32.43 | 32.68 | 32.30 | 32.63 | 353,992 | +0.15(+0.45%) |
Sep 25, 2006 | 32.30 | 32.62 | 32.18 | 32.48 | 457,150 | +0.22(+0.67%) |
Sep 22, 2006 | 32.48 | 32.51 | 32.12 | 32.27 | 417,097 | -0.21(-0.64%) |
Sep 21, 2006 | 32.84 | 32.95 | 32.41 | 32.48 | 606,411 | -0.38(-1.16%) |
Sep 20, 2006 | 32.59 | 32.98 | 32.54 | 32.86 | 903,638 | +0.52(+1.61%) |
Sep 19, 2006 | 31.44 | 32.34 | 31.44 | 32.34 | 888,078 | +0.76(+2.40%) |
Sep 18, 2006 | 31.84 | 31.92 | 31.48 | 31.58 | 669,228 | -0.40(-1.24%) |
Sep 15, 2006 | 32.31 | 32.42 | 31.82 | 31.98 | 843,703 | -0.28(-0.88%) |
Sep 14, 2006 | 33.09 | 33.09 | 32.15 | 32.26 | 681,763 | -0.96(-2.90%) |
Sep 13, 2006 | 33.52 | 33.52 | 33.14 | 33.23 | 730,172 | -0.42(-1.24%) |
Sep 12, 2006 | 33.25 | 33.76 | 33.09 | 33.64 | 365,662 | +0.37(+1.11%) |
Sep 11, 2006 | 33.25 | 33.30 | 32.99 | 33.27 | 267,403 | -0.02(-0.06%) |
Sep 08, 2006 | 33.02 | 33.33 | 32.76 | 33.30 | 426,029 | +0.31(+0.93%) |
Sep 07, 2006 | 32.87 | 33.07 | 32.82 | 32.99 | 556,562 | +0.12(+0.36%) |
Sep 06, 2006 | 32.76 | 32.88 | 32.58 | 32.87 | 282,387 | +0.02(+0.06%) |
Sep 05, 2006 | 32.73 | 32.96 | 32.66 | 32.85 | 105,462 | +0.13(+0.40%) |
Sep 01, 2006 | 32.83 | 32.86 | 32.51 | 32.72 | 111,658 | -0.07(-0.21%) |
Aug 31, 2006 | 32.56 | 32.86 | 32.49 | 32.79 | 166,406 | +0.20(+0.62%) |
Aug 30, 2006 | 32.66 | 32.73 | 32.48 | 32.59 | 160,355 | -0.02(-0.06%) |
Aug 29, 2006 | 32.67 | 32.73 | 32.30 | 32.61 | 310,914 | -0.06(-0.19%) |
Aug 28, 2006 | 32.16 | 32.74 | 32.16 | 32.67 | 210,205 | +0.44(+1.36%) |
Aug 25, 2006 | 32.38 | 32.52 | 32.16 | 32.23 | 108,632 | -0.23(-0.71%) |
Aug 24, 2006 | 32.50 | 32.59 | 32.31 | 32.46 | 134,422 | +0.03(+0.11%) |
Aug 23, 2006 | 32.76 | 32.89 | 32.34 | 32.43 | 154,880 | -0.40(-1.21%) |
Aug 22, 2006 | 32.80 | 32.93 | 32.77 | 32.82 | 111,225 | -0.04(-0.13%) |
Aug 21, 2006 | 32.97 | 33.04 | 32.71 | 32.86 | 207,612 | -0.15(-0.44%) |
Aug 18, 2006 | 33.05 | 33.08 | 32.92 | 33.01 | 175,051 | -0.04(-0.13%) |
Aug 17, 2006 | 32.86 | 33.17 | 32.78 | 33.05 | 196,518 | +0.10(+0.32%) |
Aug 16, 2006 | 32.97 | 33.11 | 32.68 | 32.95 | 231,816 | +0.11(+0.34%) |
Aug 15, 2006 | 32.56 | 32.85 | 32.48 | 32.84 | 211,646 | +0.45(+1.39%) |
Aug 14, 2006 | 32.34 | 32.59 | 32.27 | 32.39 | 126,497 | +0.12(+0.39%) |
Aug 11, 2006 | 32.41 | 32.41 | 32.18 | 32.26 | 157,041 | -0.18(-0.56%) |
Aug 10, 2006 | 32.07 | 32.49 | 32.07 | 32.44 | 126,497 | +0.28(+0.89%) |
Aug 09, 2006 | 32.74 | 32.89 | 32.15 | 32.16 | 194,213 | -0.44(-1.36%) |
Aug 08, 2006 | 32.84 | 32.91 | 32.52 | 32.60 | 155,601 | -0.22(-0.66%) |
Aug 07, 2006 | 32.90 | 32.93 | 32.72 | 32.82 | 132,981 | -0.14(-0.42%) |
Aug 04, 2006 | 32.93 | 33.14 | 32.77 | 32.95 | 272,734 | +0.16(+0.49%) |
Aug 03, 2006 | 32.48 | 32.86 | 32.30 | 32.80 | 170,152 | +0.07(+0.21%) |
Aug 02, 2006 | 32.82 | 32.90 | 32.62 | 32.73 | 200,120 | -0.02(-0.06%) |
Aug 01, 2006 | 32.73 | 32.83 | 32.51 | 32.75 | 130,676 | +0.01(+0.04%) |
Jul 31, 2006 | 32.85 | 32.93 | 32.62 | 32.73 | 152,863 | -0.18(-0.55%) |
Jul 28, 2006 | 32.60 | 33.07 | 32.60 | 32.91 | 244,495 | +0.31(+0.94%) |
Jul 27, 2006 | 33.07 | 33.16 | 32.56 | 32.61 | 232,104 | -0.42(-1.26%) |
Jul 26, 2006 | 32.98 | 33.14 | 32.89 | 33.02 | 292,760 | +0.05(+0.15%) |
Jul 25, 2006 | 32.79 | 33.04 | 32.67 | 32.98 | 164,389 | +0.12(+0.36%) |
Jul 24, 2006 | 32.41 | 32.86 | 32.45 | 32.86 | 167,847 | +0.44(+1.37%) |
Jul 21, 2006 | 32.72 | 32.72 | 32.22 | 32.41 | 292,184 | -0.35(-1.08%) |
Jul 20, 2006 | 32.95 | 33.02 | 32.68 | 32.77 | 214,671 | -0.21(-0.63%) |
Jul 19, 2006 | 32.37 | 32.98 | 32.33 | 32.98 | 263,225 | +0.62(+1.91%) |
Jul 18, 2006 | 32.13 | 32.42 | 31.97 | 32.36 | 160,931 | +0.22(+0.67%) |
Jul 17, 2006 | 32.01 | 32.27 | 31.76 | 32.14 | 129,235 | +0.06(+0.19%) |
Jul 14, 2006 | 32.19 | 32.26 | 31.94 | 32.08 | 207,756 | -0.16(-0.50%) |
Jul 13, 2006 | 32.48 | 32.61 | 32.21 | 32.24 | 188,738 | -0.37(-1.15%) |
Jul 12, 2006 | 32.81 | 32.93 | 32.50 | 32.61 | 187,009 | -0.26(-0.78%) |
Jul 11, 2006 | 32.62 | 32.95 | 32.45 | 32.87 | 240,029 | +0.19(+0.59%) |
Jul 10, 2006 | 32.77 | 32.91 | 32.64 | 32.68 | 169,864 | -0.02(-0.06%) |
Jul 07, 2006 | 32.74 | 33.09 | 32.60 | 32.70 | 247,953 | -0.11(-0.34%) |
Jul 06, 2006 | 32.79 | 32.99 | 32.68 | 32.81 | 246,944 | -0.02(-0.06%) |
Jul 05, 2006 | 33.17 | 33.17 | 32.54 | 32.83 | 318,549 | -0.35(-1.07%) |