Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.37 | 30.49 | 29.98 | 30.14 | 1,504,188 | -0.19(-0.63%) |
Sep 28, 2006 | 30.36 | 30.51 | 30.09 | 30.33 | 999,012 | +0.11(+0.36%) |
Sep 27, 2006 | 29.94 | 30.55 | 29.94 | 30.22 | 1,518,668 | +0.28(+0.93%) |
Sep 26, 2006 | 29.13 | 30.29 | 29.01 | 29.94 | 1,233,158 | +0.78(+2.69%) |
Sep 25, 2006 | 29.02 | 29.30 | 28.89 | 29.16 | 1,476,046 | -0.62(-2.09%) |
Sep 22, 2006 | 29.65 | 29.91 | 29.29 | 29.78 | 964,177 | +0.06(+0.20%) |
Sep 21, 2006 | 29.84 | 29.95 | 29.35 | 29.72 | 1,127,287 | -0.13(-0.44%) |
Sep 20, 2006 | 29.54 | 30.01 | 29.49 | 29.85 | 958,849 | +0.39(+1.32%) |
Sep 19, 2006 | 29.72 | 29.74 | 29.15 | 29.46 | 1,066,223 | -0.33(-1.11%) |
Sep 18, 2006 | 29.39 | 31.73 | 28.97 | 29.79 | 1,918,519 | -0.53(-1.74%) |
Sep 15, 2006 | 30.71 | 30.75 | 30.05 | 30.32 | 858,306 | -0.40(-1.29%) |
Sep 14, 2006 | 31.26 | 31.26 | 30.39 | 30.72 | 424,576 | -0.59(-1.87%) |
Sep 13, 2006 | 30.49 | 31.44 | 29.78 | 31.30 | 1,437,796 | -0.26(-0.81%) |
Sep 12, 2006 | 30.49 | 31.65 | 30.40 | 31.56 | 597,795 | +1.11(+3.65%) |
Sep 11, 2006 | 30.20 | 30.58 | 29.57 | 30.44 | 416,380 | +0.06(+0.19%) |
Sep 08, 2006 | 29.87 | 30.64 | 29.87 | 30.39 | 502,170 | +0.47(+1.57%) |
Sep 07, 2006 | 30.13 | 30.28 | 29.77 | 29.92 | 598,205 | -0.29(-0.95%) |
Sep 06, 2006 | 30.46 | 30.72 | 30.09 | 30.20 | 379,223 | -0.44(-1.43%) |
Sep 05, 2006 | 30.45 | 31.19 | 30.21 | 30.64 | 679,760 | +0.18(+0.60%) |
Sep 01, 2006 | 31.04 | 31.18 | 30.37 | 30.46 | 581,675 | -0.42(-1.35%) |
Aug 31, 2006 | 30.98 | 31.35 | 30.65 | 30.88 | 382,638 | -0.04(-0.14%) |
Aug 30, 2006 | 31.04 | 31.30 | 30.70 | 30.92 | 614,461 | -0.12(-0.38%) |
Aug 29, 2006 | 30.11 | 31.13 | 30.02 | 31.04 | 1,074,693 | +1.00(+3.34%) |
Aug 28, 2006 | 29.08 | 30.16 | 29.08 | 30.03 | 1,204,197 | +1.05(+3.61%) |
Aug 25, 2006 | 28.91 | 29.24 | 28.74 | 28.99 | 359,278 | +0.01(+0.05%) |
Aug 24, 2006 | 29.38 | 29.54 | 28.78 | 28.97 | 390,424 | -0.24(-0.83%) |
Aug 23, 2006 | 29.73 | 30.01 | 28.67 | 29.21 | 790,002 | -0.41(-1.38%) |
Aug 22, 2006 | 29.91 | 30.12 | 29.55 | 29.62 | 573,479 | -0.32(-1.08%) |
Aug 21, 2006 | 30.27 | 30.28 | 29.76 | 29.95 | 472,253 | -0.40(-1.33%) |
Aug 18, 2006 | 31.48 | 31.48 | 30.18 | 30.35 | 808,034 | -1.05(-3.36%) |
Aug 17, 2006 | 31.97 | 32.27 | 31.18 | 31.40 | 1,114,992 | -0.59(-1.85%) |
Aug 16, 2006 | 31.62 | 32.02 | 31.27 | 32.00 | 706,125 | +0.67(+2.15%) |
Aug 15, 2006 | 30.67 | 31.33 | 30.50 | 31.32 | 551,075 | +1.01(+3.33%) |
Aug 14, 2006 | 30.23 | 30.84 | 30.01 | 30.31 | 425,123 | +0.23(+0.78%) |
Aug 11, 2006 | 30.20 | 30.35 | 29.71 | 30.08 | 539,054 | -0.26(-0.87%) |
Aug 10, 2006 | 29.46 | 30.47 | 29.38 | 30.34 | 622,794 | +0.59(+1.99%) |
Aug 09, 2006 | 30.84 | 31.09 | 29.65 | 29.75 | 681,126 | -0.91(-2.96%) |
Aug 08, 2006 | 31.48 | 31.59 | 30.58 | 30.66 | 495,339 | -0.74(-2.36%) |
Aug 07, 2006 | 30.90 | 31.56 | 30.58 | 31.40 | 665,552 | +0.47(+1.51%) |
Aug 04, 2006 | 31.55 | 31.99 | 30.44 | 30.93 | 1,041,224 | -0.40(-1.26%) |
Aug 03, 2006 | 31.04 | 31.53 | 30.02 | 31.32 | 1,802,539 | +0.10(+0.33%) |
Aug 02, 2006 | 31.51 | 33.60 | 30.93 | 31.22 | 2,711,527 | -0.12(-0.40%) |
Aug 01, 2006 | 31.36 | 31.59 | 30.92 | 31.35 | 1,216,492 | -0.01(-0.05%) |
Jul 31, 2006 | 31.74 | 31.78 | 31.18 | 31.36 | 752,162 | -0.56(-1.74%) |
Jul 28, 2006 | 31.04 | 32.03 | 30.84 | 31.92 | 733,583 | +0.87(+2.81%) |
Jul 27, 2006 | 31.89 | 32.18 | 31.03 | 31.05 | 781,806 | -0.66(-2.08%) |
Jul 26, 2006 | 32.03 | 32.03 | 30.93 | 31.70 | 1,336,297 | -0.51(-1.57%) |
Jul 25, 2006 | 31.48 | 32.33 | 30.98 | 32.21 | 767,052 | +0.67(+2.11%) |
Jul 24, 2006 | 31.44 | 31.94 | 30.75 | 31.54 | 1,009,804 | +0.36(+1.15%) |
Jul 21, 2006 | 31.52 | 31.59 | 30.91 | 31.18 | 1,091,769 | -0.34(-1.07%) |
Jul 20, 2006 | 32.92 | 32.96 | 31.52 | 31.52 | 901,474 | -1.42(-4.31%) |
Jul 19, 2006 | 32.25 | 33.11 | 32.03 | 32.94 | 874,426 | +0.83(+2.58%) |
Jul 18, 2006 | 32.22 | 32.45 | 31.81 | 32.11 | 987,810 | -0.06(-0.18%) |
Jul 17, 2006 | 31.90 | 32.47 | 31.73 | 32.17 | 1,018,137 | +0.20(+0.62%) |
Jul 14, 2006 | 32.72 | 32.72 | 31.60 | 31.97 | 2,249,793 | -0.91(-2.76%) |
Jul 13, 2006 | 35.58 | 35.63 | 32.83 | 32.88 | 1,747,213 | -2.95(-8.23%) |
Jul 12, 2006 | 36.39 | 36.67 | 35.64 | 35.83 | 1,065,813 | -0.55(-1.51%) |
Jul 11, 2006 | 35.31 | 36.42 | 34.95 | 36.38 | 853,252 | +1.08(+3.05%) |
Jul 10, 2006 | 35.69 | 36.16 | 35.25 | 35.31 | 676,071 | -0.35(-0.99%) |
Jul 07, 2006 | 35.87 | 36.25 | 35.55 | 35.66 | 719,239 | -0.24(-0.67%) |
Jul 06, 2006 | 35.50 | 36.11 | 35.32 | 35.90 | 1,126,194 | +0.39(+1.09%) |
Jul 05, 2006 | 35.28 | 35.80 | 34.48 | 35.51 | 1,447,632 | -0.07(-0.21%) |