Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.64 | 30.84 | 30.54 | 30.57 | 1,795,474 | -0.05(-0.18%) |
Sep 28, 2006 | 30.66 | 30.72 | 30.44 | 30.63 | 1,555,860 | -0.13(-0.43%) |
Sep 27, 2006 | 30.59 | 30.85 | 30.43 | 30.76 | 1,891,198 | +0.17(+0.56%) |
Sep 26, 2006 | 30.48 | 30.64 | 30.29 | 30.59 | 2,619,225 | +0.04(+0.13%) |
Sep 25, 2006 | 30.28 | 30.76 | 30.19 | 30.55 | 3,003,343 | +0.19(+0.61%) |
Sep 22, 2006 | 30.47 | 30.50 | 30.21 | 30.36 | 1,806,292 | -0.09(-0.31%) |
Sep 21, 2006 | 30.77 | 30.94 | 30.38 | 30.46 | 1,846,091 | -0.35(-1.15%) |
Sep 20, 2006 | 30.79 | 31.07 | 30.70 | 30.81 | 4,165,085 | +0.13(+0.42%) |
Sep 19, 2006 | 30.72 | 30.85 | 30.55 | 30.68 | 1,774,656 | -0.03(-0.11%) |
Sep 18, 2006 | 30.99 | 31.10 | 30.55 | 30.72 | 1,733,224 | -0.48(-1.54%) |
Sep 15, 2006 | 31.31 | 31.53 | 31.14 | 31.20 | 2,685,558 | +0.20(+0.63%) |
Sep 14, 2006 | 30.89 | 31.03 | 30.72 | 31.00 | 1,821,191 | +0.06(+0.19%) |
Sep 13, 2006 | 30.56 | 31.00 | 30.50 | 30.94 | 1,613,825 | +0.28(+0.91%) |
Sep 12, 2006 | 30.43 | 30.71 | 30.28 | 30.66 | 1,761,185 | +0.34(+1.13%) |
Sep 11, 2006 | 29.99 | 30.44 | 29.99 | 30.32 | 1,809,149 | -0.06(-0.19%) |
Sep 08, 2006 | 30.28 | 30.44 | 30.08 | 30.38 | 1,821,191 | +0.20(+0.65%) |
Sep 07, 2006 | 30.25 | 30.42 | 30.06 | 30.18 | 2,004,473 | -0.18(-0.60%) |
Sep 06, 2006 | 30.10 | 30.52 | 30.10 | 30.36 | 1,651,379 | +0.00(+0.00%) |
Sep 05, 2006 | 30.36 | 30.49 | 30.20 | 30.36 | 1,352,167 | +0.11(+0.37%) |
Sep 01, 2006 | 30.31 | 30.45 | 29.99 | 30.25 | 1,527,898 | -0.03(-0.10%) |
Aug 31, 2006 | 30.23 | 30.34 | 30.03 | 30.28 | 2,207,554 | +0.01(+0.05%) |
Aug 30, 2006 | 29.97 | 30.33 | 29.92 | 30.26 | 2,524,318 | +0.28(+0.93%) |
Aug 29, 2006 | 30.18 | 30.18 | 29.84 | 29.99 | 3,620,135 | -0.14(-0.47%) |
Aug 28, 2006 | 29.75 | 30.13 | 29.68 | 30.13 | 3,104,577 | +0.46(+1.55%) |
Aug 25, 2006 | 29.77 | 29.83 | 29.46 | 29.67 | 3,171,726 | -0.10(-0.35%) |
Aug 24, 2006 | 30.03 | 30.16 | 29.66 | 29.77 | 2,038,150 | -0.39(-1.30%) |
Aug 23, 2006 | 30.42 | 30.50 | 29.99 | 30.16 | 1,532,797 | -0.18(-0.58%) |
Aug 22, 2006 | 30.07 | 30.41 | 30.07 | 30.34 | 2,047,539 | +0.22(+0.73%) |
Aug 21, 2006 | 30.39 | 30.52 | 30.00 | 30.12 | 2,945,991 | -0.75(-2.43%) |
Aug 18, 2006 | 30.67 | 30.87 | 30.49 | 30.87 | 2,124,485 | +0.44(+1.45%) |
Aug 17, 2006 | 30.21 | 30.47 | 30.16 | 30.43 | 1,827,518 | +0.05(+0.16%) |
Aug 16, 2006 | 30.56 | 30.73 | 30.26 | 30.38 | 3,062,124 | -0.11(-0.37%) |
Aug 15, 2006 | 30.33 | 30.49 | 30.19 | 30.49 | 2,192,246 | +0.51(+1.72%) |
Aug 14, 2006 | 29.96 | 30.46 | 29.93 | 29.98 | 2,095,707 | +0.14(+0.46%) |
Aug 11, 2006 | 29.81 | 29.93 | 29.60 | 29.84 | 1,462,586 | -0.15(-0.51%) |
Aug 10, 2006 | 29.79 | 30.07 | 29.54 | 29.99 | 2,313,482 | +0.08(+0.26%) |
Aug 09, 2006 | 30.29 | 30.55 | 29.91 | 29.91 | 3,903,019 | -0.32(-1.07%) |
Aug 08, 2006 | 30.28 | 30.64 | 30.17 | 30.24 | 3,763,822 | -0.04(-0.15%) |
Aug 07, 2006 | 30.24 | 30.48 | 30.14 | 30.28 | 2,132,853 | -0.05(-0.16%) |
Aug 04, 2006 | 30.84 | 30.92 | 30.22 | 30.33 | 3,373,173 | -0.07(-0.24%) |
Aug 03, 2006 | 29.53 | 30.55 | 29.53 | 30.40 | 4,766,570 | +0.58(+1.96%) |
Aug 02, 2006 | 29.11 | 29.85 | 29.02 | 29.82 | 5,114,357 | +0.72(+2.46%) |
Aug 01, 2006 | 29.28 | 29.40 | 28.96 | 29.10 | 2,635,757 | -0.32(-1.10%) |
Jul 31, 2006 | 29.45 | 29.51 | 29.27 | 29.43 | 2,358,384 | -0.10(-0.35%) |
Jul 28, 2006 | 28.93 | 29.74 | 28.80 | 29.53 | 3,179,278 | +0.84(+2.92%) |
Jul 27, 2006 | 28.97 | 29.13 | 28.65 | 28.69 | 1,742,000 | -0.19(-0.64%) |
Jul 26, 2006 | 29.01 | 29.13 | 28.81 | 28.88 | 2,288,378 | -0.16(-0.54%) |
Jul 25, 2006 | 28.59 | 29.15 | 28.43 | 29.03 | 3,818,521 | +0.38(+1.33%) |
Jul 24, 2006 | 28.07 | 28.74 | 28.00 | 28.65 | 2,593,917 | +0.82(+2.94%) |
Jul 21, 2006 | 28.30 | 28.32 | 27.44 | 27.83 | 5,216,612 | -0.47(-1.64%) |
Jul 20, 2006 | 28.81 | 28.95 | 28.30 | 28.30 | 4,019,357 | -0.46(-1.60%) |
Jul 19, 2006 | 27.71 | 28.88 | 27.71 | 28.76 | 5,428,877 | +1.17(+4.24%) |
Jul 18, 2006 | 28.12 | 28.66 | 27.25 | 27.59 | 10,102,989 | +0.20(+0.73%) |
Jul 17, 2006 | 26.85 | 27.50 | 26.69 | 27.39 | 6,424,276 | +0.49(+1.82%) |
Jul 14, 2006 | 26.85 | 26.97 | 26.69 | 26.90 | 4,385,105 | +0.20(+0.75%) |
Jul 13, 2006 | 27.24 | 27.27 | 26.65 | 26.70 | 4,809,635 | -0.78(-2.85%) |
Jul 12, 2006 | 27.66 | 27.84 | 27.47 | 27.48 | 3,249,692 | -0.18(-0.66%) |
Jul 11, 2006 | 27.56 | 27.69 | 27.31 | 27.66 | 3,498,083 | +0.06(+0.21%) |
Jul 10, 2006 | 27.68 | 27.87 | 27.59 | 27.60 | 2,637,186 | +0.02(+0.09%) |
Jul 07, 2006 | 27.80 | 27.91 | 27.52 | 27.58 | 3,081,922 | -0.30(-1.07%) |
Jul 06, 2006 | 28.15 | 28.32 | 27.76 | 27.88 | 2,858,839 | -0.28(-1.01%) |
Jul 05, 2006 | 28.47 | 28.47 | 28.07 | 28.16 | 2,025,292 | -0.39(-1.36%) |