Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.18 | 30.26 | 29.70 | 29.74 | 44,578 | -0.34(-1.13%) |
Sep 28, 2006 | 30.38 | 30.40 | 29.29 | 30.08 | 41,599 | -0.29(-0.96%) |
Sep 27, 2006 | 29.26 | 30.62 | 29.26 | 30.38 | 38,723 | +0.99(+3.38%) |
Sep 26, 2006 | 30.57 | 30.57 | 29.24 | 29.38 | 52,795 | -1.26(-4.10%) |
Sep 25, 2006 | 29.61 | 30.91 | 29.11 | 30.64 | 44,167 | +0.99(+3.35%) |
Sep 22, 2006 | 30.18 | 30.18 | 29.30 | 29.64 | 51,973 | -0.59(-1.96%) |
Sep 21, 2006 | 31.06 | 31.10 | 30.20 | 30.24 | 24,446 | -0.82(-2.63%) |
Sep 20, 2006 | 30.08 | 31.11 | 30.02 | 31.06 | 77,241 | +1.17(+3.91%) |
Sep 19, 2006 | 29.94 | 29.99 | 28.47 | 29.89 | 51,049 | -0.10(-0.32%) |
Sep 18, 2006 | 29.92 | 30.73 | 29.76 | 29.99 | 22,700 | -0.24(-0.81%) |
Sep 15, 2006 | 30.18 | 30.64 | 29.77 | 30.23 | 89,054 | +0.20(+0.68%) |
Sep 14, 2006 | 30.75 | 30.75 | 29.58 | 30.02 | 37,080 | -0.72(-2.34%) |
Sep 13, 2006 | 29.38 | 30.75 | 29.18 | 30.75 | 59,985 | +1.36(+4.64%) |
Sep 12, 2006 | 28.77 | 29.38 | 28.62 | 29.38 | 34,820 | +0.69(+2.41%) |
Sep 11, 2006 | 28.98 | 29.37 | 28.57 | 28.69 | 38,415 | -0.33(-1.14%) |
Sep 08, 2006 | 28.84 | 29.21 | 28.58 | 29.02 | 36,669 | +0.31(+1.09%) |
Sep 07, 2006 | 28.54 | 29.06 | 28.50 | 28.71 | 21,981 | +0.16(+0.55%) |
Sep 06, 2006 | 29.19 | 29.19 | 28.52 | 28.55 | 31,020 | -0.68(-2.33%) |
Sep 05, 2006 | 28.44 | 29.34 | 28.44 | 29.24 | 53,206 | +0.81(+2.84%) |
Sep 01, 2006 | 28.09 | 28.54 | 27.55 | 28.43 | 30,506 | +0.50(+1.78%) |
Aug 31, 2006 | 28.18 | 28.25 | 27.75 | 27.93 | 26,603 | -0.21(-0.76%) |
Aug 30, 2006 | 28.20 | 28.23 | 27.94 | 28.15 | 29,684 | -0.01(-0.03%) |
Aug 29, 2006 | 27.45 | 28.16 | 26.95 | 28.16 | 53,925 | +0.70(+2.55%) |
Aug 28, 2006 | 26.60 | 27.45 | 26.55 | 27.45 | 30,814 | +0.86(+3.22%) |
Aug 25, 2006 | 26.57 | 26.77 | 26.32 | 26.60 | 30,095 | +0.03(+0.11%) |
Aug 24, 2006 | 26.84 | 26.97 | 26.29 | 26.57 | 73,338 | -0.18(-0.66%) |
Aug 23, 2006 | 27.01 | 27.16 | 26.54 | 26.74 | 39,750 | -0.17(-0.62%) |
Aug 22, 2006 | 27.10 | 27.42 | 26.63 | 26.91 | 35,128 | -0.19(-0.72%) |
Aug 21, 2006 | 27.16 | 27.26 | 27.00 | 27.10 | 27,322 | -0.08(-0.29%) |
Aug 18, 2006 | 27.75 | 27.75 | 26.58 | 27.18 | 142,774 | -0.43(-1.55%) |
Aug 17, 2006 | 26.97 | 27.61 | 26.97 | 27.61 | 92,032 | +0.54(+1.98%) |
Aug 16, 2006 | 27.41 | 27.55 | 27.02 | 27.07 | 148,834 | -0.17(-0.61%) |
Aug 15, 2006 | 27.11 | 27.24 | 26.48 | 27.24 | 41,497 | +0.53(+1.97%) |
Aug 14, 2006 | 26.48 | 27.11 | 26.33 | 26.71 | 25,678 | +0.48(+1.82%) |
Aug 11, 2006 | 26.24 | 26.58 | 25.92 | 26.24 | 25,678 | -0.07(-0.26%) |
Aug 10, 2006 | 26.09 | 26.70 | 26.07 | 26.31 | 35,436 | +0.19(+0.75%) |
Aug 09, 2006 | 26.70 | 26.75 | 26.05 | 26.11 | 111,754 | -0.38(-1.43%) |
Aug 08, 2006 | 27.03 | 27.03 | 26.44 | 26.49 | 38,929 | -0.54(-1.98%) |
Aug 07, 2006 | 26.58 | 27.38 | 26.48 | 27.03 | 29,068 | +0.25(+0.95%) |
Aug 04, 2006 | 28.15 | 28.37 | 26.52 | 26.77 | 61,115 | -1.13(-4.05%) |
Aug 03, 2006 | 26.90 | 28.14 | 26.45 | 27.90 | 49,200 | +0.76(+2.80%) |
Aug 02, 2006 | 26.40 | 27.60 | 26.40 | 27.14 | 59,472 | +0.74(+2.80%) |
Aug 01, 2006 | 26.97 | 27.02 | 26.29 | 26.40 | 46,427 | -0.71(-2.62%) |
Jul 31, 2006 | 27.34 | 27.69 | 27.06 | 27.11 | 60,910 | -0.46(-1.66%) |
Jul 28, 2006 | 26.72 | 27.82 | 26.72 | 27.57 | 41,394 | +1.05(+3.96%) |
Jul 27, 2006 | 27.82 | 27.84 | 26.52 | 26.52 | 22,700 | -1.06(-3.85%) |
Jul 26, 2006 | 27.74 | 27.74 | 26.82 | 27.58 | 23,727 | -0.16(-0.56%) |
Jul 25, 2006 | 27.24 | 28.01 | 27.21 | 27.74 | 84,432 | +0.50(+1.82%) |
Jul 24, 2006 | 26.70 | 27.45 | 26.87 | 27.24 | 39,134 | +0.55(+2.08%) |
Jul 21, 2006 | 26.51 | 26.98 | 26.09 | 26.69 | 44,681 | +0.18(+0.66%) |
Jul 20, 2006 | 27.26 | 27.75 | 26.50 | 26.51 | 51,357 | -0.75(-2.75%) |
Jul 19, 2006 | 26.70 | 27.51 | 26.76 | 27.26 | 42,729 | +0.56(+2.12%) |
Jul 18, 2006 | 26.52 | 26.73 | 26.09 | 26.70 | 27,527 | +0.41(+1.56%) |
Jul 17, 2006 | 26.30 | 26.47 | 26.09 | 26.29 | 38,107 | -0.01(-0.04%) |
Jul 14, 2006 | 26.29 | 26.48 | 25.96 | 26.30 | 54,747 | +0.01(+0.04%) |
Jul 13, 2006 | 26.43 | 26.63 | 26.04 | 26.29 | 80,734 | -0.20(-0.77%) |
Jul 12, 2006 | 27.41 | 27.42 | 26.49 | 26.49 | 37,182 | -0.96(-3.51%) |
Jul 11, 2006 | 26.97 | 27.53 | 26.31 | 27.45 | 57,109 | +0.49(+1.81%) |
Jul 10, 2006 | 26.98 | 27.13 | 26.77 | 26.97 | 24,446 | +0.06(+0.22%) |
Jul 07, 2006 | 27.02 | 27.39 | 26.91 | 26.91 | 32,663 | -0.10(-0.36%) |
Jul 06, 2006 | 28.46 | 28.46 | 26.82 | 27.01 | 64,607 | -0.52(-1.87%) |
Jul 05, 2006 | 28.77 | 28.77 | 27.37 | 27.52 | 147,293 | -1.15(-4.01%) |