Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.02 | 31.02 | 30.74 | 30.76 | 1,843,085 | -0.18(-0.58%) |
Sep 28, 2006 | 31.04 | 31.04 | 30.77 | 30.94 | 1,368,588 | -0.06(-0.20%) |
Sep 27, 2006 | 30.87 | 31.09 | 30.59 | 31.00 | 2,259,780 | -0.20(-0.64%) |
Sep 26, 2006 | 31.10 | 31.35 | 30.99 | 31.20 | 1,774,334 | -0.01(-0.02%) |
Sep 25, 2006 | 31.05 | 31.29 | 30.92 | 31.20 | 1,764,029 | +0.20(+0.64%) |
Sep 22, 2006 | 30.93 | 31.04 | 30.76 | 31.00 | 1,832,619 | +0.11(+0.36%) |
Sep 21, 2006 | 31.02 | 31.11 | 30.81 | 30.89 | 2,109,718 | +0.15(+0.48%) |
Sep 20, 2006 | 30.87 | 30.97 | 30.74 | 30.74 | 1,334,936 | -0.07(-0.22%) |
Sep 19, 2006 | 30.66 | 30.86 | 30.56 | 30.81 | 1,853,390 | +0.07(+0.24%) |
Sep 18, 2006 | 30.78 | 31.03 | 30.61 | 30.74 | 2,323,218 | -0.14(-0.44%) |
Sep 15, 2006 | 31.26 | 31.26 | 30.87 | 30.87 | 3,430,647 | -0.30(-0.98%) |
Sep 14, 2006 | 30.86 | 31.30 | 30.86 | 31.18 | 2,053,204 | +0.34(+1.11%) |
Sep 13, 2006 | 31.35 | 31.35 | 30.82 | 30.84 | 2,512,727 | -0.51(-1.62%) |
Sep 12, 2006 | 31.23 | 31.43 | 31.09 | 31.35 | 2,373,292 | +0.22(+0.72%) |
Sep 11, 2006 | 31.04 | 31.19 | 30.93 | 31.12 | 1,236,559 | +0.09(+0.30%) |
Sep 08, 2006 | 30.90 | 31.07 | 30.84 | 31.03 | 1,751,631 | +0.09(+0.30%) |
Sep 07, 2006 | 31.24 | 31.36 | 30.90 | 30.94 | 1,178,595 | -0.27(-0.86%) |
Sep 06, 2006 | 31.12 | 31.23 | 30.79 | 31.20 | 1,665,008 | -0.02(-0.08%) |
Sep 05, 2006 | 31.27 | 31.35 | 31.13 | 31.23 | 943,520 | -0.15(-0.48%) |
Sep 01, 2006 | 31.38 | 31.46 | 31.25 | 31.38 | 1,746,157 | -0.11(-0.36%) |
Aug 31, 2006 | 31.30 | 31.59 | 31.30 | 31.49 | 1,554,716 | +0.09(+0.28%) |
Aug 30, 2006 | 31.30 | 31.48 | 31.26 | 31.40 | 1,260,067 | -0.08(-0.26%) |
Aug 29, 2006 | 31.15 | 31.54 | 31.03 | 31.48 | 2,219,044 | +0.30(+0.96%) |
Aug 28, 2006 | 30.93 | 31.27 | 30.83 | 31.18 | 1,504,480 | +0.25(+0.82%) |
Aug 25, 2006 | 30.93 | 30.99 | 30.76 | 30.93 | 820,508 | +0.00(+0.00%) |
Aug 24, 2006 | 30.76 | 30.95 | 30.63 | 30.93 | 897,954 | +0.24(+0.79%) |
Aug 23, 2006 | 30.93 | 31.05 | 30.61 | 30.69 | 990,374 | -0.24(-0.78%) |
Aug 22, 2006 | 30.69 | 30.98 | 30.69 | 30.93 | 895,217 | +0.15(+0.48%) |
Aug 21, 2006 | 30.85 | 30.96 | 30.62 | 30.78 | 1,972,054 | -0.07(-0.22%) |
Aug 18, 2006 | 30.75 | 30.85 | 30.67 | 30.85 | 819,381 | +0.11(+0.34%) |
Aug 17, 2006 | 30.96 | 31.03 | 30.56 | 30.74 | 1,624,916 | -0.33(-1.06%) |
Aug 16, 2006 | 30.89 | 31.07 | 30.79 | 31.07 | 2,218,561 | +0.18(+0.58%) |
Aug 15, 2006 | 30.99 | 31.02 | 30.82 | 30.89 | 1,840,992 | +0.09(+0.28%) |
Aug 14, 2006 | 30.53 | 31.02 | 30.45 | 30.81 | 1,809,595 | +0.41(+1.35%) |
Aug 11, 2006 | 30.22 | 30.68 | 30.12 | 30.40 | 4,644,021 | +0.07(+0.23%) |
Aug 10, 2006 | 29.95 | 30.38 | 29.86 | 30.33 | 1,561,317 | +0.39(+1.29%) |
Aug 09, 2006 | 30.20 | 30.28 | 29.90 | 29.94 | 1,277,456 | -0.14(-0.45%) |
Aug 08, 2006 | 29.81 | 30.14 | 29.77 | 30.08 | 1,300,641 | +0.35(+1.19%) |
Aug 07, 2006 | 29.93 | 29.99 | 29.69 | 29.72 | 1,066,049 | -0.26(-0.87%) |
Aug 04, 2006 | 29.72 | 30.07 | 29.72 | 29.99 | 1,263,287 | +0.13(+0.44%) |
Aug 03, 2006 | 30.13 | 30.13 | 29.82 | 29.86 | 1,166,359 | -0.12(-0.41%) |
Aug 02, 2006 | 29.67 | 29.98 | 29.66 | 29.98 | 1,843,729 | +0.29(+0.96%) |
Aug 01, 2006 | 29.81 | 29.99 | 29.56 | 29.69 | 1,936,954 | -0.22(-0.75%) |
Jul 31, 2006 | 30.00 | 30.23 | 29.84 | 29.92 | 2,623,824 | -0.13(-0.43%) |
Jul 28, 2006 | 29.70 | 30.06 | 29.38 | 30.05 | 3,232,604 | +0.36(+1.21%) |
Jul 27, 2006 | 30.36 | 30.41 | 29.59 | 29.69 | 5,039,785 | -0.70(-2.31%) |
Jul 26, 2006 | 30.54 | 30.68 | 30.33 | 30.39 | 2,654,577 | -0.25(-0.81%) |
Jul 25, 2006 | 30.49 | 30.67 | 30.27 | 30.64 | 2,688,228 | +0.14(+0.47%) |
Jul 24, 2006 | 30.36 | 30.50 | 30.28 | 30.49 | 1,605,595 | +0.22(+0.74%) |
Jul 21, 2006 | 30.34 | 30.40 | 30.11 | 30.27 | 1,629,907 | -0.06(-0.18%) |
Jul 20, 2006 | 30.53 | 30.59 | 30.28 | 30.33 | 1,858,059 | -0.06(-0.18%) |
Jul 19, 2006 | 30.43 | 30.43 | 30.16 | 30.38 | 3,363,828 | +0.16(+0.53%) |
Jul 18, 2006 | 30.18 | 30.29 | 30.00 | 30.22 | 2,610,460 | -0.12(-0.39%) |
Jul 17, 2006 | 30.24 | 30.50 | 30.14 | 30.34 | 3,265,934 | +0.48(+1.62%) |
Jul 14, 2006 | 29.71 | 29.86 | 29.64 | 29.86 | 2,052,077 | +0.06(+0.21%) |
Jul 13, 2006 | 29.93 | 29.94 | 29.58 | 29.79 | 2,747,480 | -0.42(-1.38%) |
Jul 12, 2006 | 30.40 | 30.52 | 30.15 | 30.21 | 2,538,811 | -0.19(-0.63%) |
Jul 11, 2006 | 30.12 | 30.41 | 30.09 | 30.40 | 2,117,608 | +0.31(+1.03%) |
Jul 10, 2006 | 29.56 | 30.13 | 29.51 | 30.09 | 1,885,109 | +0.57(+1.94%) |
Jul 07, 2006 | 29.71 | 29.77 | 29.41 | 29.52 | 2,884,661 | -0.28(-0.94%) |
Jul 06, 2006 | 29.95 | 30.23 | 29.74 | 29.80 | 3,022,808 | -0.26(-0.87%) |
Jul 05, 2006 | 30.07 | 30.20 | 30.00 | 30.06 | 1,598,510 | -0.16(-0.51%) |