Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 33.24 | 33.58 | 33.17 | 33.20 | 351,153 | -0.08(-0.25%) |
Sep 28, 2006 | 33.26 | 33.46 | 33.06 | 33.29 | 410,518 | +0.06(+0.18%) |
Sep 27, 2006 | 32.98 | 33.23 | 32.87 | 33.23 | 351,816 | -0.17(-0.50%) |
Sep 26, 2006 | 33.17 | 33.45 | 33.04 | 33.39 | 471,341 | +0.23(+0.68%) |
Sep 25, 2006 | 32.71 | 33.20 | 32.46 | 33.17 | 540,777 | +0.42(+1.27%) |
Sep 22, 2006 | 32.27 | 32.91 | 32.18 | 32.75 | 555,220 | +0.29(+0.91%) |
Sep 21, 2006 | 32.14 | 32.48 | 31.86 | 32.46 | 660,301 | +0.51(+1.58%) |
Sep 20, 2006 | 32.15 | 32.19 | 31.79 | 31.95 | 709,860 | -0.08(-0.24%) |
Sep 19, 2006 | 32.37 | 32.37 | 31.95 | 32.03 | 557,340 | -0.50(-1.53%) |
Sep 18, 2006 | 32.37 | 32.61 | 32.26 | 32.53 | 172,264 | -0.27(-0.83%) |
Sep 15, 2006 | 32.56 | 32.89 | 32.38 | 32.80 | 504,999 | +0.32(+1.00%) |
Sep 14, 2006 | 32.34 | 32.47 | 32.04 | 32.47 | 184,720 | +0.01(+0.02%) |
Sep 13, 2006 | 32.50 | 32.56 | 32.31 | 32.47 | 247,265 | +0.02(+0.05%) |
Sep 12, 2006 | 32.09 | 32.49 | 31.91 | 32.45 | 190,948 | +0.29(+0.89%) |
Sep 11, 2006 | 31.83 | 32.19 | 31.65 | 32.16 | 147,749 | +0.14(+0.45%) |
Sep 08, 2006 | 31.85 | 32.03 | 31.57 | 32.02 | 181,672 | +0.12(+0.38%) |
Sep 07, 2006 | 32.11 | 32.19 | 31.76 | 31.90 | 318,158 | -0.40(-1.24%) |
Sep 06, 2006 | 32.97 | 33.21 | 32.25 | 32.30 | 406,278 | -0.67(-2.04%) |
Sep 05, 2006 | 32.44 | 32.97 | 32.39 | 32.97 | 229,243 | +0.51(+1.56%) |
Sep 01, 2006 | 32.73 | 32.73 | 32.41 | 32.47 | 175,046 | -0.23(-0.69%) |
Aug 31, 2006 | 32.65 | 32.83 | 32.52 | 32.69 | 191,213 | -0.02(-0.07%) |
Aug 30, 2006 | 32.61 | 32.75 | 32.45 | 32.71 | 189,225 | +0.15(+0.46%) |
Aug 29, 2006 | 32.23 | 32.56 | 32.04 | 32.56 | 268,334 | +0.29(+0.89%) |
Aug 28, 2006 | 31.81 | 32.30 | 31.72 | 32.28 | 193,598 | +0.41(+1.28%) |
Aug 25, 2006 | 31.66 | 32.00 | 31.59 | 31.87 | 179,949 | +0.14(+0.43%) |
Aug 24, 2006 | 31.69 | 31.88 | 31.60 | 31.73 | 158,218 | +0.09(+0.29%) |
Aug 23, 2006 | 31.94 | 32.07 | 31.43 | 31.64 | 204,994 | -0.42(-1.32%) |
Aug 22, 2006 | 31.55 | 32.07 | 31.49 | 32.07 | 193,465 | +0.40(+1.26%) |
Aug 21, 2006 | 31.58 | 31.73 | 31.49 | 31.67 | 146,822 | -0.08(-0.26%) |
Aug 18, 2006 | 31.81 | 31.82 | 31.42 | 31.75 | 175,046 | +0.09(+0.29%) |
Aug 17, 2006 | 31.24 | 31.77 | 31.20 | 31.66 | 314,978 | +0.34(+1.08%) |
Aug 16, 2006 | 31.36 | 31.47 | 31.17 | 31.32 | 184,322 | +0.05(+0.14%) |
Aug 15, 2006 | 31.32 | 31.39 | 31.10 | 31.27 | 235,206 | +0.36(+1.17%) |
Aug 14, 2006 | 30.60 | 31.33 | 30.60 | 30.91 | 285,693 | +0.29(+0.96%) |
Aug 11, 2006 | 30.83 | 30.84 | 30.34 | 30.62 | 259,323 | +0.04(+0.12%) |
Aug 10, 2006 | 30.45 | 30.93 | 30.15 | 30.58 | 630,619 | -0.05(-0.17%) |
Aug 09, 2006 | 30.91 | 31.05 | 30.57 | 30.63 | 475,581 | -0.24(-0.78%) |
Aug 08, 2006 | 31.25 | 31.50 | 30.82 | 30.87 | 513,214 | -0.36(-1.16%) |
Aug 07, 2006 | 31.50 | 31.50 | 31.02 | 31.24 | 228,183 | -0.26(-0.84%) |
Aug 04, 2006 | 31.28 | 31.70 | 31.17 | 31.50 | 413,169 | +0.39(+1.26%) |
Aug 03, 2006 | 30.71 | 31.11 | 30.69 | 31.11 | 677,395 | +0.28(+0.91%) |
Aug 02, 2006 | 30.45 | 30.94 | 30.38 | 30.83 | 446,826 | +0.45(+1.49%) |
Aug 01, 2006 | 30.04 | 30.66 | 29.64 | 30.37 | 563,833 | -0.02(-0.07%) |
Jul 31, 2006 | 30.49 | 30.64 | 30.30 | 30.40 | 267,009 | -0.17(-0.54%) |
Jul 28, 2006 | 30.29 | 30.65 | 30.07 | 30.56 | 376,330 | +0.42(+1.40%) |
Jul 27, 2006 | 30.00 | 30.34 | 29.94 | 30.14 | 656,326 | +0.17(+0.58%) |
Jul 26, 2006 | 28.87 | 30.19 | 28.87 | 29.97 | 849,262 | +1.15(+3.98%) |
Jul 25, 2006 | 28.59 | 28.94 | 28.40 | 28.82 | 318,953 | +0.29(+1.03%) |
Jul 24, 2006 | 28.45 | 28.60 | 28.25 | 28.53 | 430,527 | +0.23(+0.80%) |
Jul 21, 2006 | 28.68 | 28.74 | 28.22 | 28.30 | 361,224 | -0.54(-1.88%) |
Jul 20, 2006 | 29.51 | 29.56 | 28.84 | 28.84 | 226,328 | -0.67(-2.28%) |
Jul 19, 2006 | 28.93 | 29.62 | 28.90 | 29.51 | 424,167 | +0.54(+1.85%) |
Jul 18, 2006 | 28.62 | 28.99 | 28.40 | 28.98 | 248,457 | +0.68(+2.40%) |
Jul 17, 2006 | 28.28 | 28.53 | 28.08 | 28.30 | 194,128 | +0.19(+0.67%) |
Jul 14, 2006 | 28.30 | 28.38 | 27.86 | 28.11 | 268,997 | -0.27(-0.96%) |
Jul 13, 2006 | 28.83 | 28.99 | 28.31 | 28.38 | 320,278 | -0.54(-1.88%) |
Jul 12, 2006 | 29.13 | 29.18 | 28.70 | 28.93 | 199,693 | -0.13(-0.44%) |
Jul 11, 2006 | 28.87 | 29.20 | 28.67 | 29.05 | 196,116 | +0.08(+0.29%) |
Jul 10, 2006 | 28.41 | 28.98 | 28.38 | 28.97 | 186,310 | +0.46(+1.61%) |
Jul 07, 2006 | 28.83 | 28.95 | 28.46 | 28.51 | 312,460 | -0.41(-1.41%) |
Jul 06, 2006 | 28.88 | 29.04 | 28.67 | 28.92 | 246,337 | +0.03(+0.10%) |
Jul 05, 2006 | 28.90 | 29.03 | 28.49 | 28.89 | 188,032 | -0.08(-0.29%) |