Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.06 | 30.25 | 29.96 | 30.11 | 1,916,405 | -0.25(-0.83%) |
Sep 28, 2006 | 30.29 | 30.39 | 30.19 | 30.37 | 2,223,612 | +0.19(+0.61%) |
Sep 27, 2006 | 30.01 | 30.22 | 29.94 | 30.18 | 1,877,786 | +0.08(+0.27%) |
Sep 26, 2006 | 29.97 | 30.13 | 29.88 | 30.10 | 1,899,715 | +0.16(+0.53%) |
Sep 25, 2006 | 29.98 | 30.04 | 29.81 | 29.94 | 2,102,126 | -0.15(-0.50%) |
Sep 22, 2006 | 30.02 | 30.14 | 29.90 | 30.09 | 2,160,152 | +0.20(+0.66%) |
Sep 21, 2006 | 29.89 | 29.97 | 29.75 | 29.89 | 2,257,573 | +0.00(+0.00%) |
Sep 20, 2006 | 29.68 | 30.04 | 29.68 | 29.89 | 2,893,723 | +0.44(+1.50%) |
Sep 19, 2006 | 29.37 | 29.45 | 29.31 | 29.45 | 1,456,467 | -0.11(-0.37%) |
Sep 18, 2006 | 29.31 | 29.62 | 29.25 | 29.56 | 1,752,419 | +0.15(+0.53%) |
Sep 15, 2006 | 29.36 | 29.46 | 29.25 | 29.40 | 2,439,608 | -0.03(-0.09%) |
Sep 14, 2006 | 29.47 | 29.55 | 29.42 | 29.43 | 1,164,786 | -0.01(-0.03%) |
Sep 13, 2006 | 29.44 | 29.51 | 29.36 | 29.44 | 2,268,635 | +0.04(+0.12%) |
Sep 12, 2006 | 29.37 | 29.50 | 29.33 | 29.40 | 1,537,393 | +0.18(+0.60%) |
Sep 11, 2006 | 29.08 | 29.29 | 29.01 | 29.23 | 3,150,473 | +0.29(+1.00%) |
Sep 08, 2006 | 28.83 | 29.00 | 28.79 | 28.94 | 2,567,497 | +0.18(+0.61%) |
Sep 07, 2006 | 28.84 | 28.92 | 28.73 | 28.76 | 1,947,455 | -0.27(-0.92%) |
Sep 06, 2006 | 28.96 | 29.09 | 28.86 | 29.03 | 1,757,270 | -0.37(-1.24%) |
Sep 05, 2006 | 29.27 | 29.43 | 29.18 | 29.40 | 1,913,106 | -0.15(-0.51%) |
Sep 01, 2006 | 29.37 | 29.58 | 29.28 | 29.55 | 1,182,252 | +0.11(+0.39%) |
Aug 31, 2006 | 29.54 | 29.56 | 29.32 | 29.43 | 1,463,648 | -0.28(-0.95%) |
Aug 30, 2006 | 29.74 | 29.78 | 29.62 | 29.72 | 1,925,914 | +0.09(+0.30%) |
Aug 29, 2006 | 29.53 | 29.69 | 29.35 | 29.63 | 2,100,962 | +0.27(+0.91%) |
Aug 28, 2006 | 29.28 | 29.44 | 29.23 | 29.36 | 2,025,470 | +0.19(+0.64%) |
Aug 25, 2006 | 29.19 | 29.31 | 29.08 | 29.18 | 1,751,254 | -0.24(-0.81%) |
Aug 24, 2006 | 29.45 | 29.50 | 29.37 | 29.41 | 1,197,195 | +0.14(+0.49%) |
Aug 23, 2006 | 29.25 | 29.41 | 29.23 | 29.27 | 1,025,834 | -0.08(-0.26%) |
Aug 22, 2006 | 29.20 | 29.37 | 29.18 | 29.35 | 1,078,426 | -0.04(-0.12%) |
Aug 21, 2006 | 29.51 | 29.63 | 29.33 | 29.38 | 1,179,147 | -0.10(-0.35%) |
Aug 18, 2006 | 29.50 | 29.53 | 29.27 | 29.48 | 1,131,406 | +0.11(+0.37%) |
Aug 17, 2006 | 29.58 | 29.60 | 29.32 | 29.38 | 1,734,565 | -0.05(-0.18%) |
Aug 16, 2006 | 29.39 | 29.53 | 29.39 | 29.43 | 1,251,339 | +0.25(+0.85%) |
Aug 15, 2006 | 28.98 | 29.25 | 28.94 | 29.18 | 1,660,043 | +0.49(+1.71%) |
Aug 14, 2006 | 28.70 | 28.91 | 28.62 | 28.69 | 1,259,490 | +0.12(+0.41%) |
Aug 11, 2006 | 28.62 | 28.75 | 28.44 | 28.57 | 1,393,202 | -0.04(-0.14%) |
Aug 10, 2006 | 28.56 | 28.65 | 28.40 | 28.61 | 1,434,150 | -0.20(-0.70%) |
Aug 09, 2006 | 28.87 | 29.04 | 28.79 | 28.81 | 1,671,105 | +0.32(+1.12%) |
Aug 08, 2006 | 28.51 | 28.68 | 28.43 | 28.50 | 1,662,372 | -0.08(-0.27%) |
Aug 07, 2006 | 28.81 | 28.87 | 28.47 | 28.57 | 1,471,799 | -0.35(-1.19%) |
Aug 04, 2006 | 28.94 | 29.14 | 28.81 | 28.92 | 1,513,135 | +0.28(+0.99%) |
Aug 03, 2006 | 28.60 | 28.67 | 28.45 | 28.63 | 1,427,163 | -0.14(-0.48%) |
Aug 02, 2006 | 28.87 | 28.87 | 28.63 | 28.77 | 2,087,765 | -0.24(-0.82%) |
Aug 01, 2006 | 28.86 | 29.02 | 28.67 | 29.01 | 1,764,645 | +0.04(+0.14%) |
Jul 31, 2006 | 29.32 | 29.40 | 28.97 | 28.97 | 2,173,155 | -0.07(-0.23%) |
Jul 28, 2006 | 28.94 | 29.21 | 28.90 | 29.04 | 1,509,254 | +0.30(+1.06%) |
Jul 27, 2006 | 28.78 | 28.88 | 28.63 | 28.73 | 2,120,174 | -0.12(-0.41%) |
Jul 26, 2006 | 28.74 | 28.93 | 28.61 | 28.85 | 1,924,361 | +0.28(+0.99%) |
Jul 25, 2006 | 28.66 | 28.73 | 28.45 | 28.57 | 1,814,326 | -0.27(-0.95%) |
Jul 24, 2006 | 28.36 | 28.91 | 28.36 | 28.84 | 2,100,380 | +0.37(+1.30%) |
Jul 21, 2006 | 28.38 | 28.47 | 28.29 | 28.47 | 1,988,597 | +0.47(+1.69%) |
Jul 20, 2006 | 28.12 | 28.24 | 28.00 | 28.00 | 946,849 | -0.10(-0.35%) |
Jul 19, 2006 | 27.45 | 28.23 | 27.42 | 28.09 | 2,467,165 | +0.22(+0.80%) |
Jul 18, 2006 | 28.04 | 28.04 | 27.67 | 27.87 | 2,001,406 | -0.21(-0.73%) |
Jul 17, 2006 | 27.78 | 28.09 | 27.78 | 28.08 | 3,027,241 | +0.03(+0.11%) |
Jul 14, 2006 | 28.35 | 28.37 | 27.96 | 28.05 | 2,401,765 | -0.38(-1.32%) |
Jul 13, 2006 | 28.60 | 28.64 | 28.37 | 28.42 | 2,849,476 | -0.24(-0.83%) |
Jul 12, 2006 | 28.85 | 28.89 | 28.61 | 28.66 | 1,640,248 | -0.17(-0.59%) |
Jul 11, 2006 | 28.76 | 28.86 | 28.50 | 28.83 | 1,834,315 | +0.58(+2.04%) |
Jul 10, 2006 | 28.20 | 28.40 | 28.19 | 28.25 | 1,416,102 | +0.24(+0.85%) |
Jul 07, 2006 | 27.94 | 28.21 | 27.92 | 28.02 | 1,975,207 | -0.11(-0.38%) |
Jul 06, 2006 | 28.05 | 28.25 | 27.97 | 28.12 | 1,684,884 | +0.27(+0.96%) |
Jul 05, 2006 | 28.02 | 28.02 | 27.74 | 27.86 | 3,103,897 | -0.22(-0.77%) |