Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.82 | 32.07 | 31.66 | 31.67 | 451,786 | -0.22(-0.67%) |
Sep 28, 2006 | 31.56 | 32.00 | 31.46 | 31.88 | 608,580 | +0.30(+0.94%) |
Sep 27, 2006 | 31.51 | 31.69 | 31.43 | 31.59 | 466,960 | -0.01(-0.04%) |
Sep 26, 2006 | 31.41 | 31.65 | 31.28 | 31.60 | 365,505 | +0.14(+0.45%) |
Sep 25, 2006 | 31.29 | 31.59 | 31.16 | 31.46 | 472,017 | +0.21(+0.67%) |
Sep 22, 2006 | 31.45 | 31.49 | 31.11 | 31.25 | 430,662 | -0.20(-0.64%) |
Sep 21, 2006 | 31.81 | 31.92 | 31.39 | 31.45 | 626,134 | -0.37(-1.16%) |
Sep 20, 2006 | 31.56 | 31.94 | 31.51 | 31.82 | 933,027 | +0.50(+1.61%) |
Sep 19, 2006 | 30.45 | 31.32 | 30.45 | 31.32 | 916,961 | +0.73(+2.40%) |
Sep 18, 2006 | 30.84 | 30.92 | 30.49 | 30.59 | 690,993 | -0.38(-1.24%) |
Sep 15, 2006 | 31.29 | 31.40 | 30.82 | 30.97 | 871,143 | -0.28(-0.88%) |
Sep 14, 2006 | 32.05 | 32.05 | 31.14 | 31.24 | 703,936 | -0.93(-2.90%) |
Sep 13, 2006 | 32.47 | 32.47 | 32.10 | 32.18 | 753,919 | -0.40(-1.24%) |
Sep 12, 2006 | 32.20 | 32.70 | 32.04 | 32.58 | 377,554 | +0.36(+1.11%) |
Sep 11, 2006 | 32.20 | 32.25 | 31.95 | 32.23 | 276,100 | -0.02(-0.06%) |
Sep 08, 2006 | 31.98 | 32.28 | 31.73 | 32.25 | 439,885 | +0.30(+0.93%) |
Sep 07, 2006 | 31.84 | 32.03 | 31.79 | 31.95 | 574,662 | +0.11(+0.36%) |
Sep 06, 2006 | 31.73 | 31.84 | 31.55 | 31.84 | 291,571 | +0.02(+0.06%) |
Sep 05, 2006 | 31.70 | 31.92 | 31.63 | 31.82 | 108,892 | +0.13(+0.40%) |
Sep 01, 2006 | 31.80 | 31.83 | 31.49 | 31.69 | 115,289 | -0.07(-0.21%) |
Aug 31, 2006 | 31.53 | 31.83 | 31.47 | 31.76 | 171,818 | +0.20(+0.62%) |
Aug 30, 2006 | 31.63 | 31.70 | 31.46 | 31.56 | 165,570 | -0.02(-0.06%) |
Aug 29, 2006 | 31.64 | 31.70 | 31.28 | 31.58 | 321,025 | -0.06(-0.19%) |
Aug 28, 2006 | 31.15 | 31.71 | 31.15 | 31.64 | 217,041 | +0.42(+1.36%) |
Aug 25, 2006 | 31.36 | 31.49 | 31.15 | 31.22 | 112,165 | -0.22(-0.71%) |
Aug 24, 2006 | 31.47 | 31.56 | 31.29 | 31.44 | 138,793 | +0.03(+0.11%) |
Aug 23, 2006 | 31.73 | 31.85 | 31.33 | 31.41 | 159,917 | -0.38(-1.21%) |
Aug 22, 2006 | 31.76 | 31.90 | 31.74 | 31.79 | 114,843 | -0.04(-0.13%) |
Aug 21, 2006 | 31.93 | 32.00 | 31.68 | 31.83 | 214,364 | -0.14(-0.44%) |
Aug 18, 2006 | 32.01 | 32.04 | 31.88 | 31.97 | 180,744 | -0.04(-0.13%) |
Aug 17, 2006 | 31.82 | 32.13 | 31.75 | 32.01 | 202,909 | +0.10(+0.32%) |
Aug 16, 2006 | 31.93 | 32.06 | 31.65 | 31.91 | 239,356 | +0.11(+0.34%) |
Aug 15, 2006 | 31.53 | 31.82 | 31.46 | 31.80 | 218,529 | +0.44(+1.39%) |
Aug 14, 2006 | 31.32 | 31.56 | 31.26 | 31.37 | 130,611 | +0.12(+0.39%) |
Aug 11, 2006 | 31.39 | 31.39 | 31.16 | 31.24 | 162,149 | -0.17(-0.56%) |
Aug 10, 2006 | 31.06 | 31.47 | 31.06 | 31.42 | 130,611 | +0.28(+0.88%) |
Aug 09, 2006 | 31.71 | 31.86 | 31.14 | 31.14 | 200,529 | -0.43(-1.36%) |
Aug 08, 2006 | 31.80 | 31.87 | 31.49 | 31.57 | 160,661 | -0.21(-0.66%) |
Aug 07, 2006 | 31.86 | 31.90 | 31.69 | 31.78 | 137,306 | -0.13(-0.42%) |
Aug 04, 2006 | 31.90 | 32.09 | 31.74 | 31.92 | 281,604 | +0.15(+0.49%) |
Aug 03, 2006 | 31.46 | 31.82 | 31.29 | 31.76 | 175,686 | +0.07(+0.21%) |
Aug 02, 2006 | 31.78 | 31.86 | 31.59 | 31.70 | 206,628 | -0.02(-0.06%) |
Aug 01, 2006 | 31.70 | 31.80 | 31.49 | 31.72 | 134,926 | +0.01(+0.04%) |
Jul 31, 2006 | 31.82 | 31.90 | 31.59 | 31.70 | 157,835 | -0.17(-0.55%) |
Jul 28, 2006 | 31.57 | 32.03 | 31.57 | 31.88 | 252,447 | +0.30(+0.94%) |
Jul 27, 2006 | 32.02 | 32.11 | 31.53 | 31.58 | 239,653 | -0.40(-1.26%) |
Jul 26, 2006 | 31.94 | 32.10 | 31.86 | 31.98 | 302,281 | +0.05(+0.15%) |
Jul 25, 2006 | 31.76 | 32.00 | 31.64 | 31.94 | 169,736 | +0.11(+0.36%) |
Jul 24, 2006 | 31.39 | 31.82 | 31.43 | 31.82 | 173,306 | +0.43(+1.37%) |
Jul 21, 2006 | 31.69 | 31.69 | 31.20 | 31.39 | 301,686 | -0.34(-1.08%) |
Jul 20, 2006 | 31.91 | 31.98 | 31.65 | 31.74 | 221,653 | -0.20(-0.63%) |
Jul 19, 2006 | 31.35 | 31.94 | 31.31 | 31.94 | 271,785 | +0.60(+1.91%) |
Jul 18, 2006 | 31.12 | 31.40 | 30.96 | 31.34 | 166,165 | +0.21(+0.67%) |
Jul 17, 2006 | 31.00 | 31.25 | 30.76 | 31.13 | 133,438 | +0.06(+0.19%) |
Jul 14, 2006 | 31.18 | 31.24 | 30.94 | 31.07 | 214,513 | -0.15(-0.50%) |
Jul 13, 2006 | 31.46 | 31.59 | 31.20 | 31.22 | 194,876 | -0.36(-1.15%) |
Jul 12, 2006 | 31.78 | 31.90 | 31.48 | 31.59 | 193,091 | -0.25(-0.78%) |
Jul 11, 2006 | 31.59 | 31.91 | 31.43 | 31.84 | 247,835 | +0.19(+0.59%) |
Jul 10, 2006 | 31.74 | 31.88 | 31.61 | 31.65 | 175,388 | -0.02(-0.06%) |
Jul 07, 2006 | 31.71 | 32.05 | 31.57 | 31.67 | 256,017 | -0.11(-0.34%) |
Jul 06, 2006 | 31.76 | 31.95 | 31.65 | 31.78 | 254,975 | -0.02(-0.06%) |
Jul 05, 2006 | 32.13 | 32.13 | 31.51 | 31.80 | 328,910 | -0.34(-1.07%) |