Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.55 | 32.78 | 32.55 | 32.70 | 1,634,861 | +0.09(+0.28%) |
Sep 28, 2006 | 32.28 | 32.64 | 32.17 | 32.61 | 1,820,094 | +0.35(+1.08%) |
Sep 27, 2006 | 32.18 | 32.70 | 32.08 | 32.27 | 2,603,702 | -0.10(-0.30%) |
Sep 26, 2006 | 32.16 | 32.46 | 31.93 | 32.36 | 3,284,256 | +0.44(+1.37%) |
Sep 25, 2006 | 31.37 | 32.08 | 31.04 | 31.93 | 3,883,159 | +0.37(+1.18%) |
Sep 22, 2006 | 31.61 | 31.68 | 31.04 | 31.55 | 5,654,765 | -0.29(-0.90%) |
Sep 21, 2006 | 32.77 | 32.78 | 31.69 | 31.84 | 9,731,085 | -0.90(-2.75%) |
Sep 20, 2006 | 32.68 | 32.91 | 32.36 | 32.74 | 2,013,519 | +0.48(+1.48%) |
Sep 19, 2006 | 32.78 | 32.81 | 31.87 | 32.27 | 2,886,705 | -0.42(-1.30%) |
Sep 18, 2006 | 32.36 | 32.76 | 32.08 | 32.69 | 3,249,640 | +0.68(+2.13%) |
Sep 15, 2006 | 31.97 | 32.33 | 31.83 | 32.01 | 3,165,611 | +0.30(+0.93%) |
Sep 14, 2006 | 31.99 | 31.99 | 31.49 | 31.71 | 3,372,512 | -0.13(-0.40%) |
Sep 13, 2006 | 31.35 | 31.93 | 31.21 | 31.84 | 2,242,748 | +0.47(+1.50%) |
Sep 12, 2006 | 30.58 | 31.45 | 30.58 | 31.37 | 1,211,811 | +0.96(+3.16%) |
Sep 11, 2006 | 30.34 | 30.74 | 30.05 | 30.41 | 3,549,158 | -0.33(-1.08%) |
Sep 08, 2006 | 30.73 | 30.88 | 30.56 | 30.74 | 1,252,636 | -0.02(-0.05%) |
Sep 07, 2006 | 30.54 | 31.01 | 30.28 | 30.76 | 5,834,978 | -0.16(-0.51%) |
Sep 06, 2006 | 31.60 | 31.68 | 30.90 | 30.92 | 1,450,024 | -1.04(-3.27%) |
Sep 05, 2006 | 31.95 | 32.33 | 31.79 | 31.96 | 1,961,992 | +0.17(+0.52%) |
Sep 01, 2006 | 31.30 | 31.92 | 31.30 | 31.80 | 1,264,923 | +0.48(+1.55%) |
Aug 31, 2006 | 31.90 | 31.93 | 31.26 | 31.31 | 1,038,600 | -0.57(-1.78%) |
Aug 30, 2006 | 31.66 | 32.00 | 31.58 | 31.88 | 1,091,977 | +0.14(+0.45%) |
Aug 29, 2006 | 31.61 | 31.77 | 31.28 | 31.74 | 1,956,443 | +0.15(+0.48%) |
Aug 28, 2006 | 30.90 | 31.58 | 30.75 | 31.58 | 1,213,132 | +0.71(+2.30%) |
Aug 25, 2006 | 30.65 | 31.05 | 30.50 | 30.87 | 2,744,411 | +0.17(+0.57%) |
Aug 24, 2006 | 30.86 | 30.89 | 30.36 | 30.70 | 2,148,018 | -0.09(-0.29%) |
Aug 23, 2006 | 31.15 | 31.49 | 30.66 | 30.79 | 3,571,090 | -0.58(-1.86%) |
Aug 22, 2006 | 31.27 | 31.45 | 31.17 | 31.37 | 1,705,678 | +0.02(+0.07%) |
Aug 21, 2006 | 31.64 | 31.64 | 31.17 | 31.35 | 1,181,026 | -0.27(-0.86%) |
Aug 18, 2006 | 31.67 | 31.74 | 31.16 | 31.62 | 1,713,737 | -0.01(-0.02%) |
Aug 17, 2006 | 31.55 | 31.83 | 31.28 | 31.63 | 1,456,498 | +0.07(+0.22%) |
Aug 16, 2006 | 31.19 | 31.61 | 31.11 | 31.56 | 2,912,732 | +0.51(+1.66%) |
Aug 15, 2006 | 30.68 | 31.08 | 30.68 | 31.05 | 1,241,273 | +0.66(+2.17%) |
Aug 14, 2006 | 30.65 | 30.78 | 30.32 | 30.39 | 2,072,313 | -0.11(-0.37%) |
Aug 11, 2006 | 30.31 | 30.53 | 30.11 | 30.50 | 1,013,497 | +0.26(+0.88%) |
Aug 10, 2006 | 29.93 | 30.29 | 29.84 | 30.24 | 1,903,066 | +0.05(+0.15%) |
Aug 09, 2006 | 30.99 | 31.15 | 30.12 | 30.19 | 1,910,729 | -0.30(-0.97%) |
Aug 08, 2006 | 30.81 | 30.92 | 30.42 | 30.49 | 1,676,875 | -0.29(-0.93%) |
Aug 07, 2006 | 30.73 | 30.85 | 30.31 | 30.77 | 738,158 | +0.07(+0.22%) |
Aug 04, 2006 | 31.08 | 31.20 | 30.47 | 30.71 | 2,149,603 | +0.38(+1.25%) |
Aug 03, 2006 | 29.82 | 30.47 | 29.82 | 30.33 | 1,400,347 | +0.09(+0.30%) |
Aug 02, 2006 | 30.18 | 30.56 | 30.14 | 30.24 | 1,985,906 | +0.34(+1.14%) |
Aug 01, 2006 | 29.84 | 30.03 | 29.56 | 29.90 | 3,466,979 | -0.25(-0.83%) |
Jul 31, 2006 | 30.50 | 30.50 | 29.78 | 30.15 | 2,052,098 | -0.66(-2.14%) |
Jul 28, 2006 | 30.46 | 30.85 | 30.18 | 30.81 | 4,129,828 | +0.56(+1.85%) |
Jul 27, 2006 | 30.24 | 30.58 | 30.10 | 30.25 | 2,107,853 | +0.55(+1.86%) |
Jul 26, 2006 | 29.94 | 29.97 | 29.66 | 29.69 | 1,333,229 | -0.42(-1.38%) |
Jul 25, 2006 | 29.94 | 30.26 | 29.61 | 30.11 | 2,427,981 | +0.14(+0.48%) |
Jul 24, 2006 | 29.40 | 30.02 | 29.32 | 29.96 | 1,874,792 | +1.07(+3.72%) |
Jul 21, 2006 | 29.34 | 29.37 | 28.75 | 28.89 | 1,634,861 | -0.40(-1.37%) |
Jul 20, 2006 | 30.17 | 30.17 | 29.27 | 29.29 | 1,875,188 | -0.64(-2.12%) |
Jul 19, 2006 | 28.47 | 29.96 | 28.47 | 29.93 | 4,354,037 | +1.63(+5.78%) |
Jul 18, 2006 | 27.54 | 28.32 | 27.51 | 28.29 | 1,455,309 | +0.95(+3.49%) |
Jul 17, 2006 | 27.17 | 27.55 | 27.13 | 27.34 | 1,232,686 | +0.20(+0.72%) |
Jul 14, 2006 | 27.82 | 27.85 | 27.04 | 27.14 | 1,563,780 | -0.52(-1.89%) |
Jul 13, 2006 | 28.55 | 28.55 | 27.55 | 27.66 | 4,827,822 | -0.99(-3.46%) |
Jul 12, 2006 | 29.07 | 29.15 | 28.53 | 28.66 | 1,028,823 | -0.43(-1.48%) |
Jul 11, 2006 | 28.84 | 29.21 | 28.55 | 29.09 | 1,432,452 | -0.08(-0.29%) |
Jul 10, 2006 | 29.62 | 29.74 | 29.00 | 29.17 | 1,346,970 | -0.24(-0.82%) |
Jul 07, 2006 | 29.78 | 29.84 | 29.36 | 29.41 | 1,626,273 | -0.40(-1.35%) |
Jul 06, 2006 | 29.14 | 30.09 | 29.14 | 29.81 | 4,570,979 | +1.05(+3.66%) |
Jul 05, 2006 | 29.63 | 29.63 | 28.28 | 28.76 | 2,651,001 | -0.98(-3.31%) |