Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.20 | 32.37 | 32.12 | 32.20 | 265,826 | -0.04(-0.12%) |
Sep 28, 2006 | 32.10 | 32.40 | 32.10 | 32.24 | 61,440 | +0.24(+0.75%) |
Sep 27, 2006 | 31.98 | 32.00 | 31.80 | 32.00 | 207,169 | +0.25(+0.79%) |
Sep 26, 2006 | 32.25 | 32.25 | 31.62 | 31.75 | 248,453 | -0.25(-0.78%) |
Sep 25, 2006 | 32.00 | 32.10 | 31.57 | 32.00 | 43,600 | +0.00(+0.00%) |
Sep 22, 2006 | 31.95 | 32.32 | 31.90 | 32.00 | 157,716 | +0.00(+0.00%) |
Sep 21, 2006 | 31.50 | 32.13 | 31.50 | 32.00 | 53,766 | +0.27(+0.85%) |
Sep 20, 2006 | 31.96 | 32.72 | 31.73 | 31.73 | 102,439 | +0.02(+0.06%) |
Sep 19, 2006 | 31.35 | 31.77 | 31.35 | 31.71 | 176,225 | +0.37(+1.18%) |
Sep 18, 2006 | 31.55 | 31.57 | 31.27 | 31.34 | 29,289 | +0.15(+0.48%) |
Sep 15, 2006 | 31.55 | 31.70 | 31.19 | 31.19 | 281,382 | -0.06(-0.19%) |
Sep 14, 2006 | 31.19 | 31.63 | 31.01 | 31.25 | 140,534 | +0.24(+0.77%) |
Sep 13, 2006 | 31.00 | 31.02 | 30.65 | 31.01 | 124,077 | +0.41(+1.34%) |
Sep 12, 2006 | 31.00 | 31.34 | 30.54 | 30.60 | 67,248 | -0.29(-0.94%) |
Sep 11, 2006 | 31.10 | 31.20 | 30.67 | 30.89 | 39,095 | -0.08(-0.26%) |
Sep 08, 2006 | 31.10 | 31.10 | 30.37 | 30.97 | 106,636 | +0.32(+1.04%) |
Sep 06, 2006 | 30.85 | 30.98 | 30.55 | 30.65 | 26,044 | -0.25(-0.81%) |
Sep 05, 2006 | 30.74 | 31.35 | 30.63 | 30.90 | 151,785 | +0.16(+0.52%) |
Sep 01, 2006 | 30.40 | 30.75 | 30.40 | 30.74 | 25,568 | +0.34(+1.12%) |
Aug 31, 2006 | 30.00 | 30.75 | 30.00 | 30.40 | 87,824 | +0.49(+1.64%) |
Aug 30, 2006 | 29.93 | 30.00 | 29.75 | 29.91 | 144,960 | +0.11(+0.37%) |
Aug 29, 2006 | 29.99 | 29.99 | 29.55 | 29.80 | 75,093 | -0.15(-0.50%) |
Aug 28, 2006 | 30.00 | 30.00 | 29.75 | 29.95 | 63,147 | -0.05(-0.17%) |
Aug 25, 2006 | 29.85 | 30.00 | 29.76 | 30.00 | 53,764 | +0.15(+0.50%) |
Aug 24, 2006 | 29.75 | 29.90 | 29.61 | 29.85 | 168,401 | +0.14(+0.47%) |
Aug 23, 2006 | 29.75 | 29.75 | 29.55 | 29.71 | 214,681 | +0.01(+0.03%) |
Aug 22, 2006 | 29.50 | 29.71 | 29.33 | 29.70 | 133,433 | +0.19(+0.64%) |
Aug 21, 2006 | 29.51 | 29.75 | 29.29 | 29.51 | 407,677 | +0.07(+0.24%) |
Aug 18, 2006 | 29.60 | 29.60 | 29.05 | 29.44 | 82,958 | -0.15(-0.51%) |
Aug 17, 2006 | 29.80 | 29.80 | 29.25 | 29.59 | 230,100 | -0.22(-0.74%) |
Aug 16, 2006 | 29.86 | 30.39 | 29.66 | 29.81 | 250,708 | +0.30(+1.02%) |
Aug 15, 2006 | 28.48 | 30.00 | 28.48 | 29.51 | 236,555 | +1.01(+3.54%) |
Aug 14, 2006 | 28.60 | 28.75 | 28.31 | 28.50 | 73,483 | -0.02(-0.07%) |
Aug 11, 2006 | 28.80 | 28.80 | 28.25 | 28.52 | 89,891 | +0.52(+1.86%) |
Aug 10, 2006 | 27.94 | 28.00 | 27.30 | 28.00 | 46,312 | +0.50(+1.82%) |
Aug 09, 2006 | 27.50 | 27.51 | 27.18 | 27.50 | 36,760 | +0.22(+0.81%) |
Aug 08, 2006 | 27.39 | 27.42 | 27.15 | 27.28 | 59,299 | +0.08(+0.29%) |
Aug 07, 2006 | 27.16 | 27.39 | 27.02 | 27.20 | 131,528 | +0.00(+0.00%) |
Aug 04, 2006 | 27.16 | 27.39 | 27.02 | 27.20 | 131,528 | +0.04(+0.15%) |
Aug 03, 2006 | 27.49 | 27.49 | 27.00 | 27.16 | 41,000 | -0.24(-0.88%) |
Aug 02, 2006 | 27.50 | 27.50 | 27.30 | 27.40 | 35,784 | -0.10(-0.36%) |
Aug 01, 2006 | 27.32 | 27.60 | 27.13 | 27.50 | 142,209 | +0.20(+0.73%) |
Jul 31, 2006 | 27.35 | 27.36 | 27.00 | 27.30 | 32,470 | +0.15(+0.55%) |
Jul 28, 2006 | 27.13 | 27.50 | 26.95 | 27.15 | 56,000 | +0.02(+0.07%) |
Jul 27, 2006 | 27.04 | 27.49 | 26.81 | 27.13 | 154,546 | +0.13(+0.48%) |
Jul 26, 2006 | 26.82 | 27.00 | 26.50 | 27.00 | 40,350 | +0.35(+1.31%) |
Jul 25, 2006 | 26.45 | 26.70 | 26.45 | 26.65 | 99,616 | +0.00(+0.00%) |
Jul 24, 2006 | 26.70 | 26.70 | 26.35 | 26.65 | 63,164 | -0.05(-0.19%) |
Jul 21, 2006 | 26.69 | 26.70 | 26.50 | 26.70 | 102,658 | +0.01(+0.04%) |
Jul 20, 2006 | 26.45 | 26.84 | 26.30 | 26.69 | 44,215 | +0.24(+0.91%) |
Jul 19, 2006 | 26.40 | 26.45 | 26.25 | 26.45 | 100,674 | +0.05(+0.19%) |
Jul 18, 2006 | 26.34 | 26.40 | 26.14 | 26.40 | 201,541 | +0.07(+0.27%) |
Jul 17, 2006 | 26.70 | 26.70 | 25.97 | 26.33 | 174,162 | -0.36(-1.35%) |
Jul 14, 2006 | 26.65 | 26.74 | 26.30 | 26.69 | 64,623 | +0.04(+0.15%) |
Jul 13, 2006 | 26.75 | 26.75 | 26.50 | 26.65 | 371,445 | +0.12(+0.45%) |
Jul 12, 2006 | 26.62 | 26.73 | 26.38 | 26.53 | 49,933 | +0.08(+0.30%) |
Jul 11, 2006 | 26.10 | 26.54 | 26.10 | 26.45 | 216,602 | +0.50(+1.93%) |
Jul 10, 2006 | 25.96 | 26.25 | 25.91 | 25.95 | 47,705 | +0.05(+0.19%) |
Jul 07, 2006 | 25.87 | 25.96 | 25.84 | 25.90 | 292,920 | +0.00(+0.00%) |
Jul 06, 2006 | 25.76 | 25.99 | 25.75 | 25.90 | 210,574 | +0.00(+0.00%) |
Jul 05, 2006 | 26.00 | 26.00 | 25.76 | 25.90 | 151,171 | +0.25(+0.97%) |