Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.85 | 31.24 | 30.81 | 31.05 | 441,300 | +0.14(+0.45%) |
Sep 28, 2006 | 30.95 | 31.05 | 30.71 | 30.91 | 543,300 | -0.02(-0.06%) |
Sep 27, 2006 | 30.35 | 30.93 | 30.24 | 30.93 | 580,100 | +0.43(+1.41%) |
Sep 26, 2006 | 30.34 | 30.58 | 30.21 | 30.50 | 600,700 | +0.15(+0.49%) |
Sep 25, 2006 | 30.22 | 30.35 | 30.03 | 30.35 | 424,900 | +0.06(+0.20%) |
Sep 22, 2006 | 29.91 | 30.29 | 29.75 | 30.29 | 393,900 | +0.39(+1.30%) |
Sep 21, 2006 | 30.19 | 30.35 | 29.78 | 29.90 | 643,700 | -0.38(-1.25%) |
Sep 20, 2006 | 30.62 | 30.86 | 30.11 | 30.28 | 491,800 | -0.39(-1.27%) |
Sep 19, 2006 | 30.29 | 30.68 | 30.18 | 30.67 | 318,900 | +0.24(+0.79%) |
Sep 18, 2006 | 30.36 | 30.56 | 30.24 | 30.43 | 313,100 | -0.08(-0.26%) |
Sep 15, 2006 | 30.35 | 30.61 | 30.29 | 30.51 | 548,600 | +0.16(+0.53%) |
Sep 14, 2006 | 30.49 | 30.52 | 30.00 | 30.35 | 572,700 | -0.05(-0.16%) |
Sep 13, 2006 | 30.49 | 30.60 | 29.75 | 30.40 | 1,985,200 | -0.09(-0.30%) |
Sep 12, 2006 | 30.32 | 30.55 | 30.04 | 30.49 | 366,900 | +0.24(+0.79%) |
Sep 11, 2006 | 30.25 | 30.31 | 29.90 | 30.25 | 240,400 | -0.02(-0.07%) |
Sep 08, 2006 | 30.00 | 30.28 | 29.90 | 30.27 | 459,200 | +0.26(+0.87%) |
Sep 07, 2006 | 29.95 | 30.10 | 29.59 | 30.01 | 582,600 | -0.09(-0.30%) |
Sep 06, 2006 | 30.27 | 30.39 | 30.07 | 30.10 | 511,200 | -0.20(-0.66%) |
Sep 05, 2006 | 29.95 | 30.30 | 29.77 | 30.30 | 465,500 | +0.41(+1.37%) |
Sep 01, 2006 | 30.07 | 30.08 | 29.83 | 29.89 | 837,100 | -0.20(-0.66%) |
Aug 31, 2006 | 29.82 | 30.15 | 29.81 | 30.09 | 385,000 | +0.22(+0.74%) |
Aug 30, 2006 | 29.66 | 29.87 | 29.58 | 29.87 | 609,000 | +0.18(+0.61%) |
Aug 29, 2006 | 29.20 | 29.70 | 29.17 | 29.69 | 538,400 | +0.42(+1.43%) |
Aug 28, 2006 | 28.65 | 29.27 | 28.64 | 29.27 | 395,300 | +0.55(+1.92%) |
Aug 25, 2006 | 28.88 | 28.88 | 28.60 | 28.72 | 219,900 | -0.15(-0.52%) |
Aug 24, 2006 | 28.68 | 28.87 | 28.65 | 28.87 | 442,000 | +0.17(+0.59%) |
Aug 23, 2006 | 28.95 | 28.95 | 28.54 | 28.70 | 365,200 | -0.20(-0.69%) |
Aug 22, 2006 | 28.44 | 28.90 | 28.44 | 28.90 | 400,500 | +0.15(+0.52%) |
Aug 21, 2006 | 28.60 | 28.75 | 28.33 | 28.75 | 264,400 | +0.38(+1.34%) |
Aug 18, 2006 | 28.50 | 28.74 | 28.22 | 28.37 | 827,000 | -0.40(-1.39%) |
Aug 17, 2006 | 28.65 | 28.81 | 28.61 | 28.77 | 362,800 | +0.04(+0.14%) |
Aug 16, 2006 | 28.66 | 28.78 | 28.56 | 28.73 | 286,900 | +0.15(+0.52%) |
Aug 15, 2006 | 28.65 | 28.65 | 28.41 | 28.58 | 352,400 | +0.25(+0.88%) |
Aug 14, 2006 | 28.24 | 28.50 | 28.10 | 28.33 | 328,600 | +0.33(+1.18%) |
Aug 11, 2006 | 28.10 | 28.12 | 27.90 | 28.00 | 399,100 | -0.10(-0.36%) |
Aug 10, 2006 | 27.85 | 28.10 | 27.50 | 28.10 | 518,500 | +0.25(+0.90%) |
Aug 09, 2006 | 27.93 | 27.99 | 27.60 | 27.85 | 458,700 | +0.15(+0.54%) |
Aug 08, 2006 | 27.86 | 28.00 | 27.50 | 27.70 | 517,800 | -0.20(-0.72%) |
Aug 07, 2006 | 27.48 | 28.08 | 27.39 | 27.90 | 908,300 | +0.32(+1.16%) |
Aug 04, 2006 | 26.96 | 27.75 | 26.96 | 27.58 | 900,800 | +0.71(+2.64%) |
Aug 03, 2006 | 26.80 | 26.94 | 26.53 | 26.87 | 631,600 | -0.24(-0.89%) |
Aug 02, 2006 | 27.11 | 27.29 | 26.89 | 27.11 | 377,100 | +0.01(+0.04%) |
Aug 01, 2006 | 27.00 | 27.26 | 26.52 | 27.10 | 318,000 | -0.32(-1.17%) |
Jul 31, 2006 | 27.43 | 27.45 | 27.15 | 27.42 | 354,700 | +0.00(+0.00%) |
Jul 28, 2006 | 27.25 | 27.42 | 26.90 | 27.42 | 345,100 | +0.27(+0.99%) |
Jul 27, 2006 | 27.39 | 27.39 | 27.07 | 27.15 | 300,900 | +0.00(+0.00%) |
Jul 26, 2006 | 27.11 | 27.30 | 26.91 | 27.15 | 297,900 | -0.05(-0.18%) |
Jul 25, 2006 | 27.12 | 27.32 | 27.01 | 27.20 | 228,900 | +0.05(+0.18%) |
Jul 24, 2006 | 26.66 | 27.15 | 26.57 | 27.15 | 299,700 | +0.56(+2.11%) |
Jul 21, 2006 | 27.07 | 27.07 | 26.47 | 26.59 | 268,700 | -0.30(-1.12%) |
Jul 20, 2006 | 27.35 | 27.35 | 26.88 | 26.89 | 200,500 | -0.46(-1.68%) |
Jul 19, 2006 | 26.60 | 27.39 | 26.60 | 27.35 | 401,500 | +0.78(+2.94%) |
Jul 18, 2006 | 26.56 | 26.63 | 26.18 | 26.57 | 229,000 | +0.08(+0.30%) |
Jul 17, 2006 | 26.25 | 26.49 | 26.16 | 26.49 | 253,000 | +0.09(+0.34%) |
Jul 14, 2006 | 26.56 | 26.56 | 26.22 | 26.40 | 216,000 | -0.25(-0.94%) |
Jul 13, 2006 | 26.87 | 26.90 | 26.49 | 26.65 | 258,700 | -0.25(-0.93%) |
Jul 12, 2006 | 26.70 | 26.95 | 26.67 | 26.90 | 312,100 | +0.11(+0.41%) |
Jul 11, 2006 | 27.15 | 27.15 | 26.74 | 26.79 | 352,000 | -0.36(-1.33%) |
Jul 10, 2006 | 26.81 | 27.15 | 26.74 | 27.15 | 214,900 | +0.47(+1.76%) |
Jul 07, 2006 | 26.72 | 27.00 | 26.55 | 26.68 | 303,700 | -0.02(-0.07%) |
Jul 06, 2006 | 26.91 | 27.01 | 26.60 | 26.70 | 327,400 | -0.30(-1.11%) |
Jul 05, 2006 | 27.05 | 27.11 | 26.66 | 27.00 | 249,100 | -0.10(-0.37%) |