Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.46 | 30.73 | 30.06 | 30.55 | 197,212 | -0.68(-2.18%) |
Sep 28, 2006 | 31.38 | 31.39 | 31.11 | 31.23 | 64,297 | -0.05(-0.16%) |
Sep 27, 2006 | 31.58 | 31.58 | 31.21 | 31.28 | 66,464 | -0.46(-1.45%) |
Sep 26, 2006 | 32.10 | 32.12 | 31.38 | 31.74 | 83,472 | -0.29(-0.91%) |
Sep 25, 2006 | 31.10 | 32.23 | 31.00 | 32.03 | 94,504 | +0.98(+3.16%) |
Sep 22, 2006 | 31.71 | 31.71 | 31.00 | 31.05 | 75,939 | -0.68(-2.14%) |
Sep 21, 2006 | 32.35 | 32.53 | 31.56 | 31.73 | 80,740 | -0.50(-1.55%) |
Sep 20, 2006 | 31.90 | 32.26 | 31.59 | 32.23 | 111,764 | +0.53(+1.67%) |
Sep 19, 2006 | 31.60 | 31.76 | 31.15 | 31.70 | 80,216 | +0.03(+0.09%) |
Sep 18, 2006 | 32.50 | 32.50 | 31.60 | 31.67 | 87,022 | -0.61(-1.89%) |
Sep 15, 2006 | 32.11 | 32.42 | 31.92 | 32.28 | 174,181 | +0.31(+0.97%) |
Sep 14, 2006 | 31.44 | 32.00 | 31.44 | 31.97 | 42,054 | +0.30(+0.95%) |
Sep 13, 2006 | 31.59 | 31.89 | 31.41 | 31.67 | 41,106 | -0.03(-0.09%) |
Sep 12, 2006 | 31.01 | 31.77 | 31.01 | 31.70 | 38,506 | +0.62(+1.99%) |
Sep 11, 2006 | 30.65 | 31.13 | 30.58 | 31.08 | 47,713 | +0.15(+0.48%) |
Sep 08, 2006 | 30.67 | 30.98 | 30.55 | 30.93 | 50,446 | +0.29(+0.95%) |
Sep 07, 2006 | 31.00 | 31.14 | 30.57 | 30.64 | 50,800 | -0.56(-1.79%) |
Sep 06, 2006 | 31.40 | 31.58 | 31.03 | 31.20 | 41,193 | -0.51(-1.61%) |
Sep 05, 2006 | 31.98 | 31.98 | 31.44 | 31.71 | 69,113 | -0.20(-0.63%) |
Sep 01, 2006 | 31.58 | 31.96 | 31.41 | 31.91 | 47,535 | +0.57(+1.82%) |
Aug 31, 2006 | 31.07 | 31.79 | 30.92 | 31.34 | 52,245 | +0.40(+1.29%) |
Aug 30, 2006 | 30.94 | 31.37 | 30.76 | 30.94 | 93,845 | +0.12(+0.39%) |
Aug 29, 2006 | 30.50 | 30.91 | 30.26 | 30.82 | 55,350 | +0.39(+1.28%) |
Aug 28, 2006 | 29.89 | 30.50 | 29.78 | 30.43 | 96,355 | +0.56(+1.87%) |
Aug 25, 2006 | 29.37 | 30.13 | 29.35 | 29.87 | 58,317 | +0.32(+1.08%) |
Aug 24, 2006 | 29.50 | 29.69 | 29.32 | 29.55 | 42,011 | +0.11(+0.37%) |
Aug 23, 2006 | 29.88 | 30.05 | 29.32 | 29.44 | 69,373 | -0.50(-1.67%) |
Aug 22, 2006 | 29.74 | 30.03 | 29.74 | 29.94 | 45,152 | +0.06(+0.20%) |
Aug 21, 2006 | 30.05 | 30.12 | 29.75 | 29.88 | 51,180 | -0.21(-0.70%) |
Aug 18, 2006 | 30.36 | 30.36 | 29.63 | 30.09 | 124,623 | -0.12(-0.40%) |
Aug 17, 2006 | 29.70 | 30.29 | 29.70 | 30.21 | 73,229 | +0.39(+1.31%) |
Aug 16, 2006 | 29.50 | 29.90 | 29.45 | 29.82 | 91,103 | +0.38(+1.29%) |
Aug 15, 2006 | 28.91 | 29.49 | 28.91 | 29.44 | 61,636 | +0.72(+2.51%) |
Aug 14, 2006 | 28.64 | 29.03 | 28.55 | 28.72 | 90,444 | +0.17(+0.60%) |
Aug 11, 2006 | 28.72 | 28.79 | 28.40 | 28.55 | 83,724 | -0.12(-0.42%) |
Aug 10, 2006 | 28.65 | 29.00 | 28.45 | 28.67 | 95,137 | -0.02(-0.07%) |
Aug 09, 2006 | 29.09 | 29.09 | 28.67 | 28.69 | 71,001 | -0.12(-0.42%) |
Aug 08, 2006 | 28.97 | 29.34 | 28.75 | 28.81 | 103,447 | +0.02(+0.07%) |
Aug 07, 2006 | 29.19 | 29.25 | 28.62 | 28.79 | 133,730 | -0.50(-1.71%) |
Aug 04, 2006 | 29.80 | 30.20 | 29.13 | 29.29 | 190,308 | -0.25(-0.85%) |
Aug 03, 2006 | 29.76 | 29.76 | 29.35 | 29.54 | 159,174 | -0.34(-1.14%) |
Aug 02, 2006 | 30.43 | 30.60 | 29.80 | 29.88 | 79,711 | -0.51(-1.68%) |
Aug 01, 2006 | 30.09 | 30.42 | 29.82 | 30.39 | 98,556 | +0.19(+0.63%) |
Jul 31, 2006 | 30.05 | 30.55 | 29.75 | 30.20 | 110,226 | -0.06(-0.20%) |
Jul 28, 2006 | 28.61 | 30.39 | 28.57 | 30.26 | 149,950 | +1.73(+6.06%) |
Jul 27, 2006 | 30.14 | 30.86 | 28.47 | 28.53 | 239,417 | -3.63(-11.29%) |
Jul 26, 2006 | 32.30 | 32.71 | 31.91 | 32.16 | 75,502 | -0.30(-0.92%) |
Jul 25, 2006 | 32.52 | 32.90 | 32.21 | 32.46 | 110,898 | -0.14(-0.43%) |
Jul 24, 2006 | 32.09 | 32.70 | 31.69 | 32.60 | 66,010 | +0.67(+2.10%) |
Jul 21, 2006 | 31.75 | 32.21 | 31.49 | 31.93 | 71,636 | +0.05(+0.16%) |
Jul 20, 2006 | 32.58 | 32.67 | 31.87 | 31.88 | 86,318 | -0.74(-2.27%) |
Jul 19, 2006 | 31.92 | 32.88 | 31.90 | 32.62 | 91,588 | +0.59(+1.84%) |
Jul 18, 2006 | 31.89 | 32.06 | 31.45 | 32.03 | 81,203 | +0.33(+1.04%) |
Jul 17, 2006 | 31.60 | 31.80 | 31.45 | 31.70 | 64,843 | +0.04(+0.13%) |
Jul 14, 2006 | 31.50 | 31.82 | 31.49 | 31.66 | 89,540 | +0.16(+0.51%) |
Jul 13, 2006 | 31.92 | 31.97 | 31.44 | 31.50 | 103,022 | -0.51(-1.59%) |
Jul 12, 2006 | 32.35 | 32.47 | 31.97 | 32.01 | 105,261 | -0.47(-1.45%) |
Jul 11, 2006 | 32.21 | 32.57 | 31.80 | 32.48 | 96,367 | +0.17(+0.53%) |
Jul 10, 2006 | 31.70 | 32.33 | 31.65 | 32.31 | 83,831 | +0.57(+1.80%) |
Jul 07, 2006 | 32.31 | 32.39 | 31.67 | 31.74 | 92,545 | -0.46(-1.43%) |
Jul 06, 2006 | 32.12 | 32.55 | 32.00 | 32.20 | 141,816 | +0.07(+0.22%) |
Jul 05, 2006 | 32.12 | 32.13 | 31.57 | 32.13 | 151,887 | -0.31(-0.96%) |