Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.33 | 30.34 | 29.82 | 29.97 | 931,618 | -0.45(-1.47%) |
Sep 28, 2006 | 30.61 | 30.61 | 30.17 | 30.41 | 214,609 | -0.13(-0.42%) |
Sep 27, 2006 | 30.33 | 30.61 | 30.10 | 30.54 | 172,772 | +0.26(+0.85%) |
Sep 26, 2006 | 30.22 | 30.38 | 30.16 | 30.28 | 272,969 | -0.02(-0.05%) |
Sep 25, 2006 | 30.07 | 30.41 | 29.77 | 30.30 | 423,432 | +0.38(+1.26%) |
Sep 22, 2006 | 30.23 | 30.49 | 29.82 | 29.92 | 350,373 | -0.41(-1.35%) |
Sep 21, 2006 | 30.30 | 30.55 | 30.22 | 30.33 | 274,255 | +0.04(+0.12%) |
Sep 20, 2006 | 29.68 | 30.38 | 29.68 | 30.29 | 275,894 | +0.62(+2.09%) |
Sep 19, 2006 | 29.66 | 29.82 | 29.28 | 29.67 | 260,727 | -0.06(-0.20%) |
Sep 18, 2006 | 30.22 | 30.27 | 29.69 | 29.73 | 287,029 | -0.44(-1.45%) |
Sep 15, 2006 | 30.24 | 30.35 | 30.11 | 30.17 | 202,069 | +0.01(+0.03%) |
Sep 14, 2006 | 30.26 | 30.41 | 29.98 | 30.16 | 252,835 | -0.16(-0.52%) |
Sep 13, 2006 | 30.28 | 30.44 | 30.08 | 30.32 | 186,753 | +0.08(+0.28%) |
Sep 12, 2006 | 30.03 | 30.45 | 30.03 | 30.24 | 259,058 | +0.28(+0.93%) |
Sep 11, 2006 | 30.15 | 30.23 | 29.82 | 29.96 | 210,806 | -0.30(-1.00%) |
Sep 08, 2006 | 30.29 | 30.32 | 29.97 | 30.26 | 139,883 | +0.11(+0.35%) |
Sep 07, 2006 | 30.41 | 30.65 | 30.10 | 30.16 | 227,877 | -0.35(-1.14%) |
Sep 06, 2006 | 30.64 | 30.64 | 30.35 | 30.50 | 183,564 | -0.19(-0.62%) |
Sep 05, 2006 | 30.59 | 30.75 | 30.38 | 30.69 | 213,734 | +0.18(+0.60%) |
Sep 01, 2006 | 30.67 | 30.69 | 30.31 | 30.51 | 109,284 | -0.13(-0.42%) |
Aug 31, 2006 | 30.56 | 30.78 | 30.13 | 30.64 | 357,963 | +0.03(+0.10%) |
Aug 30, 2006 | 30.45 | 30.68 | 30.31 | 30.61 | 225,503 | +0.18(+0.60%) |
Aug 29, 2006 | 30.23 | 30.46 | 30.23 | 30.43 | 118,049 | +0.04(+0.12%) |
Aug 28, 2006 | 30.21 | 30.40 | 30.16 | 30.39 | 176,913 | +0.08(+0.25%) |
Aug 25, 2006 | 30.09 | 30.36 | 30.00 | 30.31 | 304,245 | +0.13(+0.43%) |
Aug 24, 2006 | 29.94 | 30.26 | 29.79 | 30.19 | 195,599 | +0.25(+0.83%) |
Aug 23, 2006 | 30.47 | 30.53 | 29.72 | 29.94 | 109,672 | -0.45(-1.49%) |
Aug 22, 2006 | 30.28 | 30.48 | 30.28 | 30.39 | 84,914 | -0.02(-0.07%) |
Aug 21, 2006 | 30.45 | 30.45 | 30.27 | 30.41 | 225,871 | -0.02(-0.07%) |
Aug 18, 2006 | 30.38 | 30.44 | 30.10 | 30.44 | 178,672 | +0.17(+0.58%) |
Aug 17, 2006 | 30.42 | 30.46 | 30.17 | 30.26 | 175,987 | -0.06(-0.20%) |
Aug 16, 2006 | 30.25 | 30.40 | 30.02 | 30.32 | 228,666 | +0.14(+0.45%) |
Aug 15, 2006 | 30.12 | 30.59 | 29.84 | 30.19 | 184,903 | +0.33(+1.12%) |
Aug 14, 2006 | 29.94 | 30.22 | 29.79 | 29.85 | 162,127 | +0.02(+0.08%) |
Aug 11, 2006 | 29.95 | 29.95 | 29.67 | 29.83 | 145,650 | -0.08(-0.28%) |
Aug 10, 2006 | 29.51 | 30.03 | 29.40 | 29.91 | 182,047 | +0.20(+0.66%) |
Aug 09, 2006 | 30.22 | 30.39 | 29.66 | 29.72 | 202,101 | -0.39(-1.28%) |
Aug 08, 2006 | 30.79 | 30.90 | 30.00 | 30.10 | 280,167 | -0.53(-1.73%) |
Aug 07, 2006 | 30.74 | 30.86 | 30.31 | 30.63 | 166,054 | -0.13(-0.42%) |
Aug 04, 2006 | 31.00 | 31.15 | 30.63 | 30.76 | 205,060 | -0.17(-0.54%) |
Aug 03, 2006 | 30.64 | 30.99 | 30.41 | 30.93 | 191,086 | +0.08(+0.25%) |
Aug 02, 2006 | 30.72 | 30.85 | 30.52 | 30.85 | 168,600 | +0.30(+0.97%) |
Aug 01, 2006 | 30.26 | 30.66 | 30.13 | 30.56 | 305,188 | +0.03(+0.10%) |
Jul 31, 2006 | 30.53 | 30.72 | 30.28 | 30.53 | 278,284 | -0.20(-0.64%) |
Jul 28, 2006 | 30.13 | 30.76 | 30.13 | 30.72 | 306,714 | +0.70(+2.32%) |
Jul 27, 2006 | 30.87 | 31.00 | 29.97 | 30.03 | 253,065 | -0.76(-2.48%) |
Jul 26, 2006 | 30.40 | 30.88 | 30.26 | 30.79 | 440,599 | +0.48(+1.57%) |
Jul 25, 2006 | 29.96 | 30.57 | 29.96 | 30.31 | 236,659 | +0.14(+0.45%) |
Jul 24, 2006 | 30.03 | 30.74 | 29.85 | 30.18 | 487,872 | +0.27(+0.91%) |
Jul 21, 2006 | 30.77 | 30.41 | 29.41 | 29.91 | 623,932 | -0.86(-2.80%) |
Jul 20, 2006 | 29.79 | 31.17 | 29.79 | 30.77 | 1,564,552 | +1.90(+6.58%) |
Jul 19, 2006 | 28.32 | 29.07 | 28.32 | 28.87 | 281,532 | +0.66(+2.33%) |
Jul 18, 2006 | 28.54 | 28.57 | 27.84 | 28.21 | 368,682 | -0.23(-0.82%) |
Jul 17, 2006 | 27.77 | 28.53 | 27.77 | 28.45 | 337,105 | +0.64(+2.29%) |
Jul 14, 2006 | 27.95 | 28.14 | 27.77 | 27.81 | 220,676 | -0.11(-0.38%) |
Jul 13, 2006 | 28.28 | 28.44 | 27.88 | 27.92 | 164,238 | -0.39(-1.39%) |
Jul 12, 2006 | 28.37 | 28.58 | 28.23 | 28.31 | 195,110 | -0.18(-0.64%) |
Jul 11, 2006 | 28.77 | 28.79 | 28.20 | 28.49 | 211,476 | -0.39(-1.34%) |
Jul 10, 2006 | 28.75 | 28.95 | 28.59 | 28.88 | 114,363 | +0.26(+0.93%) |
Jul 07, 2006 | 28.77 | 29.03 | 28.57 | 28.61 | 142,855 | -0.14(-0.47%) |
Jul 06, 2006 | 28.91 | 29.01 | 28.57 | 28.75 | 123,266 | -0.07(-0.24%) |
Jul 05, 2006 | 28.86 | 28.89 | 28.69 | 28.82 | 296,407 | -0.23(-0.78%) |