Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.83 | 30.84 | 30.36 | 30.43 | 766,361 | -0.32(-1.03%) |
Sep 28, 2006 | 30.82 | 30.82 | 30.47 | 30.75 | 1,978,697 | -0.02(-0.06%) |
Sep 27, 2006 | 30.35 | 30.81 | 30.35 | 30.77 | 1,497,336 | +0.33(+1.10%) |
Sep 26, 2006 | 30.63 | 30.63 | 30.36 | 30.43 | 1,890,231 | -0.06(-0.21%) |
Sep 25, 2006 | 30.28 | 30.78 | 30.28 | 30.50 | 2,215,475 | +0.18(+0.59%) |
Sep 22, 2006 | 30.41 | 30.45 | 30.25 | 30.32 | 2,721,642 | -0.09(-0.30%) |
Sep 21, 2006 | 30.46 | 30.53 | 30.25 | 30.41 | 3,213,584 | -0.07(-0.25%) |
Sep 20, 2006 | 30.46 | 30.59 | 30.42 | 30.48 | 1,508,611 | +0.10(+0.34%) |
Sep 19, 2006 | 30.18 | 30.40 | 30.18 | 30.38 | 1,244,773 | +0.10(+0.32%) |
Sep 18, 2006 | 30.53 | 30.66 | 30.22 | 30.28 | 1,244,080 | -0.20(-0.66%) |
Sep 15, 2006 | 30.33 | 30.55 | 30.21 | 30.48 | 2,009,227 | +0.46(+1.52%) |
Sep 14, 2006 | 30.09 | 30.31 | 29.99 | 30.03 | 1,092,126 | -0.15(-0.50%) |
Sep 13, 2006 | 30.16 | 30.23 | 29.87 | 30.18 | 2,002,462 | +0.13(+0.44%) |
Sep 12, 2006 | 30.28 | 30.29 | 29.87 | 30.05 | 1,419,972 | -0.17(-0.57%) |
Sep 11, 2006 | 30.10 | 30.25 | 30.01 | 30.22 | 1,200,020 | +0.14(+0.48%) |
Sep 08, 2006 | 30.11 | 30.13 | 29.97 | 30.08 | 1,030,720 | +0.05(+0.15%) |
Sep 07, 2006 | 30.24 | 30.27 | 29.92 | 30.03 | 911,724 | -0.21(-0.71%) |
Sep 06, 2006 | 30.13 | 30.26 | 29.92 | 30.24 | 1,138,614 | +0.04(+0.13%) |
Sep 05, 2006 | 30.38 | 30.46 | 30.04 | 30.20 | 2,175,752 | -0.63(-2.06%) |
Sep 01, 2006 | 31.00 | 31.00 | 30.72 | 30.84 | 998,802 | -0.03(-0.11%) |
Aug 31, 2006 | 30.56 | 30.95 | 30.56 | 30.87 | 1,357,178 | +0.31(+1.02%) |
Aug 30, 2006 | 30.70 | 30.70 | 30.50 | 30.56 | 1,032,107 | -0.05(-0.15%) |
Aug 29, 2006 | 30.48 | 30.61 | 30.29 | 30.61 | 880,674 | +0.16(+0.51%) |
Aug 28, 2006 | 30.27 | 30.50 | 30.17 | 30.45 | 1,081,197 | +0.25(+0.84%) |
Aug 25, 2006 | 30.18 | 30.31 | 30.09 | 30.20 | 1,100,972 | +0.07(+0.25%) |
Aug 24, 2006 | 29.98 | 30.12 | 29.85 | 30.12 | 1,384,238 | +0.20(+0.67%) |
Aug 23, 2006 | 30.06 | 30.09 | 29.75 | 29.92 | 1,380,248 | -0.10(-0.35%) |
Aug 22, 2006 | 29.82 | 30.03 | 29.80 | 30.02 | 1,525,784 | +0.21(+0.72%) |
Aug 21, 2006 | 29.66 | 29.94 | 29.63 | 29.81 | 787,871 | +0.16(+0.52%) |
Aug 18, 2006 | 29.40 | 29.75 | 29.36 | 29.65 | 1,222,570 | +0.28(+0.94%) |
Aug 17, 2006 | 29.41 | 29.54 | 29.14 | 29.38 | 1,154,399 | -0.03(-0.10%) |
Aug 16, 2006 | 29.78 | 29.83 | 29.41 | 29.41 | 1,877,568 | -0.31(-1.05%) |
Aug 15, 2006 | 29.55 | 29.76 | 29.44 | 29.72 | 1,793,785 | +0.40(+1.36%) |
Aug 14, 2006 | 29.11 | 29.33 | 29.04 | 29.32 | 1,402,105 | +0.33(+1.15%) |
Aug 11, 2006 | 28.92 | 29.08 | 28.92 | 28.99 | 776,422 | -0.06(-0.22%) |
Aug 10, 2006 | 29.02 | 29.07 | 28.81 | 29.05 | 1,102,533 | +0.03(+0.10%) |
Aug 09, 2006 | 29.06 | 29.17 | 28.95 | 29.02 | 1,278,252 | +0.10(+0.36%) |
Aug 08, 2006 | 28.82 | 29.01 | 28.71 | 28.92 | 2,707,591 | +0.16(+0.54%) |
Aug 07, 2006 | 29.27 | 29.40 | 28.75 | 28.76 | 2,899,095 | -0.66(-2.25%) |
Aug 04, 2006 | 29.55 | 29.70 | 29.34 | 29.42 | 1,875,834 | +0.02(+0.08%) |
Aug 03, 2006 | 29.90 | 29.90 | 29.20 | 29.40 | 2,326,492 | -0.50(-1.66%) |
Aug 02, 2006 | 29.97 | 30.16 | 29.84 | 29.90 | 929,417 | -0.09(-0.31%) |
Aug 01, 2006 | 29.77 | 29.99 | 29.63 | 29.99 | 1,362,555 | +0.30(+1.01%) |
Jul 31, 2006 | 29.87 | 29.98 | 29.59 | 29.69 | 785,269 | -0.18(-0.60%) |
Jul 28, 2006 | 29.68 | 29.96 | 29.65 | 29.87 | 1,221,703 | +0.35(+1.17%) |
Jul 27, 2006 | 29.83 | 29.93 | 29.49 | 29.52 | 1,581,640 | -0.31(-1.02%) |
Jul 26, 2006 | 29.81 | 29.89 | 29.71 | 29.83 | 1,828,131 | +0.02(+0.06%) |
Jul 25, 2006 | 29.78 | 29.90 | 29.63 | 29.81 | 1,590,313 | +0.03(+0.12%) |
Jul 24, 2006 | 29.80 | 29.97 | 29.65 | 29.78 | 1,199,153 | -0.02(-0.06%) |
Jul 21, 2006 | 29.98 | 29.98 | 29.68 | 29.79 | 1,035,056 | -0.02(-0.06%) |
Jul 20, 2006 | 29.51 | 29.86 | 29.42 | 29.81 | 1,024,648 | +0.28(+0.94%) |
Jul 19, 2006 | 29.15 | 29.55 | 29.25 | 29.53 | 737,566 | +0.39(+1.33%) |
Jul 18, 2006 | 29.25 | 29.31 | 29.03 | 29.15 | 805,044 | -0.09(-0.30%) |
Jul 17, 2006 | 29.05 | 29.34 | 29.03 | 29.23 | 924,907 | +0.22(+0.77%) |
Jul 14, 2006 | 29.12 | 29.28 | 28.86 | 29.01 | 819,094 | -0.15(-0.51%) |
Jul 13, 2006 | 29.34 | 29.48 | 29.08 | 29.16 | 1,174,694 | -0.09(-0.30%) |
Jul 12, 2006 | 29.41 | 29.44 | 29.25 | 29.25 | 962,548 | -0.16(-0.55%) |
Jul 11, 2006 | 29.29 | 29.47 | 29.25 | 29.41 | 1,121,961 | +0.12(+0.39%) |
Jul 10, 2006 | 29.27 | 29.40 | 29.17 | 29.29 | 754,739 | +0.02(+0.08%) |
Jul 07, 2006 | 28.84 | 29.34 | 28.83 | 29.27 | 839,910 | +0.32(+1.10%) |
Jul 06, 2006 | 29.10 | 29.17 | 28.84 | 28.95 | 775,902 | -0.23(-0.79%) |
Jul 05, 2006 | 29.18 | 29.41 | 29.11 | 29.18 | 1,105,829 | -0.21(-0.71%) |