Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.29 | 31.29 | 31.01 | 31.03 | 1,827,066 | -0.18(-0.58%) |
Sep 28, 2006 | 31.31 | 31.31 | 31.04 | 31.21 | 1,356,693 | -0.06(-0.20%) |
Sep 27, 2006 | 31.14 | 31.36 | 30.86 | 31.27 | 2,240,139 | -0.20(-0.64%) |
Sep 26, 2006 | 31.37 | 31.62 | 31.26 | 31.47 | 1,758,912 | -0.01(-0.02%) |
Sep 25, 2006 | 31.32 | 31.56 | 31.19 | 31.48 | 1,748,697 | +0.20(+0.64%) |
Sep 22, 2006 | 31.20 | 31.31 | 31.03 | 31.28 | 1,816,691 | +0.11(+0.36%) |
Sep 21, 2006 | 31.29 | 31.38 | 31.08 | 31.16 | 2,091,382 | +0.15(+0.48%) |
Sep 20, 2006 | 31.14 | 31.24 | 31.01 | 31.01 | 1,323,334 | -0.07(-0.22%) |
Sep 19, 2006 | 30.93 | 31.13 | 30.82 | 31.08 | 1,837,281 | +0.08(+0.24%) |
Sep 18, 2006 | 31.05 | 31.30 | 30.88 | 31.01 | 2,303,026 | -0.14(-0.44%) |
Sep 15, 2006 | 31.53 | 31.53 | 31.14 | 31.14 | 3,400,830 | -0.31(-0.98%) |
Sep 14, 2006 | 31.13 | 31.58 | 31.13 | 31.45 | 2,035,358 | +0.34(+1.11%) |
Sep 13, 2006 | 31.62 | 31.62 | 31.09 | 31.11 | 2,490,888 | -0.51(-1.62%) |
Sep 12, 2006 | 31.51 | 31.70 | 31.36 | 31.62 | 2,352,665 | +0.23(+0.72%) |
Sep 11, 2006 | 31.31 | 31.46 | 31.20 | 31.40 | 1,225,812 | +0.09(+0.30%) |
Sep 08, 2006 | 31.17 | 31.34 | 31.11 | 31.30 | 1,736,407 | +0.09(+0.30%) |
Sep 07, 2006 | 31.51 | 31.64 | 31.18 | 31.21 | 1,168,352 | -0.27(-0.86%) |
Sep 06, 2006 | 31.40 | 31.51 | 31.06 | 31.48 | 1,650,536 | -0.03(-0.08%) |
Sep 05, 2006 | 31.54 | 31.62 | 31.40 | 31.50 | 935,320 | -0.15(-0.48%) |
Sep 01, 2006 | 31.66 | 31.74 | 31.52 | 31.65 | 1,730,980 | -0.11(-0.35%) |
Aug 31, 2006 | 31.58 | 31.87 | 31.57 | 31.76 | 1,541,203 | +0.09(+0.28%) |
Aug 30, 2006 | 31.58 | 31.75 | 31.53 | 31.68 | 1,249,115 | -0.08(-0.26%) |
Aug 29, 2006 | 31.42 | 31.82 | 31.30 | 31.76 | 2,199,758 | +0.30(+0.96%) |
Aug 28, 2006 | 31.20 | 31.55 | 31.10 | 31.46 | 1,491,404 | +0.26(+0.82%) |
Aug 25, 2006 | 31.20 | 31.26 | 31.03 | 31.20 | 813,377 | +0.00(+0.00%) |
Aug 24, 2006 | 31.03 | 31.23 | 30.89 | 31.20 | 890,150 | +0.24(+0.79%) |
Aug 23, 2006 | 31.20 | 31.32 | 30.88 | 30.96 | 981,766 | -0.24(-0.78%) |
Aug 22, 2006 | 30.96 | 31.25 | 30.96 | 31.20 | 887,436 | +0.15(+0.48%) |
Aug 21, 2006 | 31.12 | 31.23 | 30.89 | 31.05 | 1,954,914 | -0.07(-0.22%) |
Aug 18, 2006 | 31.02 | 31.12 | 30.94 | 31.12 | 812,260 | +0.11(+0.34%) |
Aug 17, 2006 | 31.23 | 31.30 | 30.82 | 31.01 | 1,610,793 | -0.33(-1.06%) |
Aug 16, 2006 | 31.16 | 31.34 | 31.06 | 31.34 | 2,199,279 | +0.18(+0.58%) |
Aug 15, 2006 | 31.26 | 31.29 | 31.09 | 31.16 | 1,824,991 | +0.09(+0.28%) |
Aug 14, 2006 | 30.79 | 31.29 | 30.71 | 31.08 | 1,793,867 | +0.41(+1.35%) |
Aug 11, 2006 | 30.48 | 30.95 | 30.39 | 30.66 | 4,603,658 | +0.07(+0.23%) |
Aug 10, 2006 | 30.22 | 30.65 | 30.12 | 30.59 | 1,547,747 | +0.39(+1.29%) |
Aug 09, 2006 | 30.47 | 30.54 | 30.17 | 30.20 | 1,266,353 | -0.14(-0.45%) |
Aug 08, 2006 | 30.07 | 30.41 | 30.03 | 30.34 | 1,289,337 | +0.36(+1.19%) |
Aug 07, 2006 | 30.19 | 30.25 | 29.95 | 29.99 | 1,056,784 | -0.26(-0.87%) |
Aug 04, 2006 | 29.99 | 30.33 | 29.99 | 30.25 | 1,252,307 | +0.13(+0.44%) |
Aug 03, 2006 | 30.40 | 30.40 | 30.09 | 30.12 | 1,156,221 | -0.13(-0.41%) |
Aug 02, 2006 | 29.93 | 30.24 | 29.92 | 30.24 | 1,827,705 | +0.29(+0.96%) |
Aug 01, 2006 | 30.07 | 30.25 | 29.82 | 29.95 | 1,920,119 | -0.23(-0.75%) |
Jul 31, 2006 | 30.26 | 30.50 | 30.10 | 30.18 | 2,601,020 | -0.13(-0.43%) |
Jul 28, 2006 | 29.96 | 30.32 | 29.64 | 30.31 | 3,204,509 | +0.36(+1.21%) |
Jul 27, 2006 | 30.62 | 30.67 | 29.85 | 29.95 | 4,995,982 | -0.71(-2.31%) |
Jul 26, 2006 | 30.81 | 30.94 | 30.59 | 30.66 | 2,631,505 | -0.25(-0.81%) |
Jul 25, 2006 | 30.76 | 30.94 | 30.54 | 30.91 | 2,664,864 | +0.14(+0.47%) |
Jul 24, 2006 | 30.63 | 30.77 | 30.55 | 30.76 | 1,591,640 | +0.23(+0.74%) |
Jul 21, 2006 | 30.61 | 30.66 | 30.37 | 30.54 | 1,615,741 | -0.06(-0.18%) |
Jul 20, 2006 | 30.79 | 30.86 | 30.54 | 30.59 | 1,841,910 | -0.06(-0.18%) |
Jul 19, 2006 | 30.69 | 30.70 | 30.42 | 30.65 | 3,334,592 | +0.16(+0.53%) |
Jul 18, 2006 | 30.45 | 30.56 | 30.26 | 30.49 | 2,587,772 | -0.12(-0.39%) |
Jul 17, 2006 | 30.51 | 30.77 | 30.41 | 30.61 | 3,237,548 | +0.49(+1.62%) |
Jul 14, 2006 | 29.97 | 30.12 | 29.90 | 30.12 | 2,034,241 | +0.06(+0.21%) |
Jul 13, 2006 | 30.19 | 30.20 | 29.84 | 30.05 | 2,723,601 | -0.42(-1.38%) |
Jul 12, 2006 | 30.67 | 30.79 | 30.41 | 30.47 | 2,516,745 | -0.19(-0.63%) |
Jul 11, 2006 | 30.38 | 30.67 | 30.35 | 30.67 | 2,099,203 | +0.31(+1.03%) |
Jul 10, 2006 | 29.82 | 30.39 | 29.77 | 30.36 | 1,868,725 | +0.58(+1.94%) |
Jul 07, 2006 | 29.97 | 30.03 | 29.67 | 29.78 | 2,859,589 | -0.28(-0.94%) |
Jul 06, 2006 | 30.21 | 30.49 | 30.00 | 30.06 | 2,996,536 | -0.26(-0.87%) |
Jul 05, 2006 | 30.33 | 30.47 | 30.27 | 30.32 | 1,584,617 | -0.16(-0.51%) |