Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.38 | 32.61 | 32.22 | 32.58 | 606,095 | +0.27(+0.84%) |
Sep 28, 2006 | 31.85 | 32.42 | 31.63 | 32.31 | 625,962 | +0.45(+1.42%) |
Sep 27, 2006 | 31.42 | 31.96 | 31.42 | 31.86 | 254,699 | +0.15(+0.47%) |
Sep 26, 2006 | 31.57 | 31.76 | 31.47 | 31.71 | 200,842 | -0.17(-0.55%) |
Sep 25, 2006 | 31.55 | 31.92 | 31.38 | 31.89 | 212,327 | +0.61(+1.94%) |
Sep 22, 2006 | 31.36 | 31.44 | 31.20 | 31.28 | 123,236 | -0.41(-1.30%) |
Sep 21, 2006 | 31.75 | 31.84 | 31.58 | 31.69 | 193,081 | +0.48(+1.53%) |
Sep 20, 2006 | 31.04 | 31.54 | 30.98 | 31.22 | 420,774 | +0.50(+1.64%) |
Sep 19, 2006 | 31.04 | 31.10 | 30.66 | 30.71 | 253,923 | -0.50(-1.59%) |
Sep 18, 2006 | 31.24 | 31.34 | 31.00 | 31.21 | 276,118 | -0.26(-0.82%) |
Sep 15, 2006 | 31.62 | 31.64 | 31.26 | 31.47 | 210,620 | -0.09(-0.29%) |
Sep 14, 2006 | 31.60 | 31.76 | 31.47 | 31.56 | 310,730 | -0.01(-0.04%) |
Sep 13, 2006 | 31.21 | 31.63 | 31.17 | 31.57 | 226,917 | +0.23(+0.72%) |
Sep 12, 2006 | 30.78 | 31.37 | 30.72 | 31.34 | 516,384 | +0.75(+2.46%) |
Sep 11, 2006 | 30.24 | 30.60 | 30.20 | 30.59 | 157,693 | +0.62(+2.09%) |
Sep 08, 2006 | 29.87 | 29.99 | 29.82 | 29.97 | 64,257 | +0.17(+0.58%) |
Sep 07, 2006 | 29.79 | 29.92 | 29.67 | 29.79 | 115,165 | -0.51(-1.68%) |
Sep 06, 2006 | 30.20 | 30.42 | 30.11 | 30.30 | 238,247 | -0.21(-0.70%) |
Sep 05, 2006 | 30.24 | 30.53 | 30.18 | 30.51 | 143,879 | -0.02(-0.06%) |
Sep 01, 2006 | 30.43 | 30.66 | 30.41 | 30.53 | 79,622 | +0.21(+0.70%) |
Aug 31, 2006 | 30.37 | 30.40 | 30.02 | 30.32 | 121,374 | -0.26(-0.84%) |
Aug 30, 2006 | 30.40 | 30.58 | 30.39 | 30.58 | 90,021 | +0.23(+0.76%) |
Aug 29, 2006 | 29.99 | 30.44 | 29.86 | 30.35 | 666,472 | +0.26(+0.88%) |
Aug 28, 2006 | 29.61 | 30.09 | 29.60 | 30.08 | 142,793 | +0.38(+1.28%) |
Aug 25, 2006 | 29.49 | 29.77 | 29.46 | 29.70 | 117,183 | +0.11(+0.37%) |
Aug 24, 2006 | 29.51 | 29.59 | 29.41 | 29.59 | 119,511 | +0.12(+0.39%) |
Aug 23, 2006 | 29.52 | 29.62 | 29.33 | 29.48 | 54,633 | +0.04(+0.13%) |
Aug 22, 2006 | 29.41 | 29.49 | 29.21 | 29.44 | 164,212 | -0.12(-0.41%) |
Aug 21, 2006 | 29.49 | 29.57 | 29.38 | 29.56 | 251,750 | +0.41(+1.39%) |
Aug 18, 2006 | 29.06 | 29.19 | 28.99 | 29.15 | 139,999 | +0.35(+1.23%) |
Aug 17, 2006 | 28.67 | 28.99 | 28.59 | 28.80 | 285,586 | +0.16(+0.56%) |
Aug 16, 2006 | 28.72 | 28.73 | 28.49 | 28.64 | 170,420 | -0.79(-2.69%) |
Aug 15, 2006 | 29.27 | 29.48 | 29.24 | 29.43 | 194,788 | +0.39(+1.35%) |
Aug 14, 2006 | 29.03 | 29.27 | 28.95 | 29.04 | 258,425 | -0.55(-1.85%) |
Aug 11, 2006 | 29.56 | 29.68 | 29.26 | 29.59 | 106,163 | -0.26(-0.86%) |
Aug 10, 2006 | 29.77 | 29.89 | 29.48 | 29.84 | 174,145 | -0.50(-1.66%) |
Aug 09, 2006 | 30.33 | 30.76 | 30.26 | 30.35 | 225,830 | +0.61(+2.06%) |
Aug 08, 2006 | 29.87 | 30.04 | 29.73 | 29.73 | 126,496 | -0.37(-1.22%) |
Aug 07, 2006 | 30.17 | 30.44 | 30.04 | 30.10 | 137,205 | +0.05(+0.15%) |
Aug 04, 2006 | 30.11 | 30.34 | 29.93 | 30.06 | 269,134 | +0.80(+2.73%) |
Aug 03, 2006 | 28.95 | 29.38 | 28.95 | 29.26 | 265,254 | +0.64(+2.23%) |
Aug 02, 2006 | 28.45 | 28.69 | 28.32 | 28.62 | 175,697 | -0.19(-0.65%) |
Aug 01, 2006 | 28.52 | 28.81 | 28.34 | 28.81 | 97,161 | +0.19(+0.65%) |
Jul 31, 2006 | 28.68 | 28.70 | 28.57 | 28.62 | 78,070 | -0.19(-0.67%) |
Jul 28, 2006 | 28.37 | 28.84 | 28.34 | 28.81 | 144,345 | +0.56(+1.98%) |
Jul 27, 2006 | 28.57 | 28.66 | 28.21 | 28.25 | 183,303 | -0.14(-0.50%) |
Jul 26, 2006 | 28.08 | 28.50 | 28.05 | 28.39 | 91,729 | -0.08(-0.29%) |
Jul 25, 2006 | 28.59 | 28.59 | 28.35 | 28.48 | 127,272 | -0.15(-0.54%) |
Jul 24, 2006 | 28.45 | 28.70 | 28.45 | 28.63 | 87,538 | +0.35(+1.23%) |
Jul 21, 2006 | 28.15 | 28.30 | 28.10 | 28.28 | 146,208 | +0.58(+2.09%) |
Jul 20, 2006 | 27.83 | 27.93 | 27.68 | 27.70 | 56,341 | +0.00(+0.00%) |
Jul 19, 2006 | 26.81 | 27.74 | 26.81 | 27.70 | 157,693 | +0.91(+3.42%) |
Jul 18, 2006 | 26.71 | 26.83 | 26.57 | 26.79 | 76,673 | -0.19(-0.69%) |
Jul 17, 2006 | 27.03 | 27.12 | 26.96 | 26.98 | 112,993 | -0.53(-1.94%) |
Jul 14, 2006 | 27.64 | 27.67 | 27.38 | 27.51 | 131,773 | +0.03(+0.12%) |
Jul 13, 2006 | 27.76 | 27.96 | 27.40 | 27.48 | 344,721 | -0.33(-1.18%) |
Jul 12, 2006 | 28.08 | 28.10 | 27.79 | 27.81 | 113,148 | -0.42(-1.48%) |
Jul 11, 2006 | 28.27 | 28.30 | 28.04 | 28.23 | 264,478 | +0.19(+0.67%) |
Jul 10, 2006 | 27.97 | 28.23 | 27.96 | 28.04 | 146,984 | -0.25(-0.89%) |
Jul 07, 2006 | 28.25 | 28.51 | 28.16 | 28.29 | 121,374 | +0.05(+0.16%) |
Jul 06, 2006 | 28.17 | 28.30 | 28.08 | 28.25 | 99,024 | +0.01(+0.02%) |
Jul 05, 2006 | 28.28 | 28.34 | 28.16 | 28.24 | 106,784 | -0.24(-0.86%) |