Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.58 | 29.67 | 29.44 | 29.48 | 1,180,758 | -0.17(-0.58%) |
Sep 28, 2006 | 29.54 | 29.77 | 29.54 | 29.65 | 834,708 | +0.03(+0.10%) |
Sep 27, 2006 | 29.44 | 29.64 | 29.43 | 29.62 | 875,679 | +0.06(+0.21%) |
Sep 26, 2006 | 29.42 | 29.69 | 29.36 | 29.56 | 901,896 | +0.09(+0.29%) |
Sep 25, 2006 | 29.30 | 29.52 | 29.07 | 29.47 | 745,162 | +0.28(+0.97%) |
Sep 22, 2006 | 29.11 | 29.27 | 28.95 | 29.19 | 392,066 | -0.01(-0.04%) |
Sep 21, 2006 | 29.61 | 29.61 | 29.10 | 29.20 | 515,528 | -0.31(-1.06%) |
Sep 20, 2006 | 29.47 | 29.68 | 29.33 | 29.52 | 401,216 | -0.01(-0.04%) |
Sep 19, 2006 | 29.62 | 29.66 | 29.36 | 29.53 | 982,603 | -0.13(-0.43%) |
Sep 18, 2006 | 29.59 | 29.68 | 29.52 | 29.66 | 1,196,618 | -0.02(-0.06%) |
Sep 15, 2006 | 29.55 | 29.74 | 29.44 | 29.68 | 1,486,963 | +0.36(+1.21%) |
Sep 14, 2006 | 29.08 | 29.33 | 29.06 | 29.32 | 681,836 | +0.16(+0.55%) |
Sep 13, 2006 | 28.97 | 29.24 | 28.97 | 29.16 | 531,355 | +0.13(+0.44%) |
Sep 12, 2006 | 28.89 | 29.06 | 28.83 | 29.03 | 665,399 | +0.25(+0.87%) |
Sep 11, 2006 | 28.33 | 28.98 | 28.29 | 28.78 | 1,268,741 | +0.48(+1.71%) |
Sep 08, 2006 | 28.15 | 28.32 | 28.15 | 28.30 | 858,332 | +0.10(+0.35%) |
Sep 07, 2006 | 28.15 | 28.41 | 28.06 | 28.20 | 981,802 | -0.09(-0.30%) |
Sep 06, 2006 | 28.46 | 28.69 | 28.27 | 28.29 | 929,602 | -0.27(-0.94%) |
Sep 05, 2006 | 28.70 | 28.92 | 28.55 | 28.56 | 546,012 | -0.13(-0.47%) |
Sep 01, 2006 | 28.78 | 29.01 | 28.65 | 28.69 | 695,689 | +0.08(+0.28%) |
Aug 31, 2006 | 28.42 | 28.65 | 28.42 | 28.61 | 768,360 | +0.11(+0.39%) |
Aug 30, 2006 | 28.30 | 28.69 | 28.30 | 28.50 | 488,323 | +0.12(+0.41%) |
Aug 29, 2006 | 28.26 | 28.56 | 28.05 | 28.38 | 1,255,114 | +0.18(+0.65%) |
Aug 28, 2006 | 28.08 | 28.30 | 27.81 | 28.20 | 697,375 | +0.06(+0.22%) |
Aug 25, 2006 | 28.37 | 28.52 | 28.11 | 28.14 | 380,041 | -0.30(-1.06%) |
Aug 24, 2006 | 28.20 | 28.48 | 28.15 | 28.44 | 366,789 | +0.23(+0.80%) |
Aug 23, 2006 | 28.41 | 28.52 | 28.11 | 28.21 | 782,020 | -0.11(-0.39%) |
Aug 22, 2006 | 28.22 | 28.36 | 28.13 | 28.32 | 598,773 | -0.02(-0.09%) |
Aug 21, 2006 | 28.30 | 28.53 | 28.25 | 28.35 | 494,542 | -0.12(-0.43%) |
Aug 18, 2006 | 28.37 | 28.60 | 28.34 | 28.47 | 567,982 | +0.08(+0.28%) |
Aug 17, 2006 | 28.47 | 28.59 | 28.20 | 28.39 | 1,056,585 | -0.16(-0.56%) |
Aug 16, 2006 | 28.18 | 28.56 | 28.18 | 28.55 | 452,234 | +0.31(+1.11%) |
Aug 15, 2006 | 27.61 | 28.38 | 27.58 | 28.24 | 1,159,687 | -0.23(-0.82%) |
Aug 14, 2006 | 28.55 | 28.69 | 28.32 | 28.47 | 632,073 | +0.07(+0.24%) |
Aug 11, 2006 | 28.47 | 28.59 | 28.35 | 28.40 | 481,768 | -0.15(-0.54%) |
Aug 10, 2006 | 28.30 | 28.59 | 28.30 | 28.56 | 1,003,330 | +0.11(+0.39%) |
Aug 09, 2006 | 28.69 | 28.79 | 28.40 | 28.45 | 629,987 | -0.04(-0.15%) |
Aug 08, 2006 | 28.57 | 28.70 | 28.37 | 28.49 | 664,405 | +0.00(+0.00%) |
Aug 07, 2006 | 28.64 | 28.68 | 28.40 | 28.49 | 676,141 | -0.10(-0.34%) |
Aug 04, 2006 | 28.64 | 28.90 | 28.48 | 28.59 | 805,681 | +0.10(+0.34%) |
Aug 03, 2006 | 28.91 | 28.99 | 28.31 | 28.49 | 934,205 | -0.50(-1.73%) |
Aug 02, 2006 | 28.72 | 29.07 | 28.65 | 28.99 | 710,098 | +0.18(+0.64%) |
Aug 01, 2006 | 29.01 | 29.04 | 28.73 | 28.81 | 829,015 | -0.09(-0.30%) |
Jul 31, 2006 | 28.74 | 28.95 | 28.72 | 28.89 | 1,099,894 | +0.09(+0.30%) |
Jul 28, 2006 | 28.69 | 29.12 | 28.68 | 28.81 | 916,518 | +0.19(+0.66%) |
Jul 27, 2006 | 29.20 | 29.38 | 28.59 | 28.62 | 979,590 | -0.46(-1.58%) |
Jul 26, 2006 | 29.01 | 29.23 | 28.97 | 29.08 | 813,477 | -0.02(-0.08%) |
Jul 25, 2006 | 29.03 | 29.27 | 28.80 | 29.10 | 1,030,353 | +0.20(+0.68%) |
Jul 24, 2006 | 28.65 | 28.94 | 28.47 | 28.90 | 599,358 | +0.40(+1.40%) |
Jul 21, 2006 | 28.92 | 28.92 | 28.41 | 28.51 | 752,760 | -0.33(-1.15%) |
Jul 20, 2006 | 28.94 | 29.00 | 28.78 | 28.84 | 597,554 | +0.00(+0.00%) |
Jul 19, 2006 | 28.64 | 29.04 | 28.62 | 28.84 | 907,254 | +0.32(+1.14%) |
Jul 18, 2006 | 28.38 | 28.55 | 28.30 | 28.51 | 714,841 | +0.08(+0.28%) |
Jul 17, 2006 | 28.21 | 28.55 | 28.20 | 28.43 | 641,256 | +0.06(+0.22%) |
Jul 14, 2006 | 28.78 | 28.88 | 28.32 | 28.37 | 865,164 | -0.47(-1.64%) |
Jul 13, 2006 | 29.14 | 29.14 | 28.76 | 28.84 | 540,162 | -0.31(-1.07%) |
Jul 12, 2006 | 29.39 | 29.43 | 29.06 | 29.16 | 719,800 | -0.22(-0.75%) |
Jul 11, 2006 | 29.41 | 29.41 | 29.20 | 29.38 | 782,716 | +0.05(+0.17%) |
Jul 10, 2006 | 29.24 | 29.43 | 29.09 | 29.33 | 735,867 | +0.21(+0.72%) |
Jul 07, 2006 | 29.26 | 29.38 | 29.10 | 29.12 | 825,324 | -0.23(-0.77%) |
Jul 06, 2006 | 29.07 | 29.36 | 29.04 | 29.35 | 856,151 | +0.26(+0.91%) |
Jul 05, 2006 | 29.26 | 29.32 | 28.87 | 29.08 | 1,279,122 | -0.12(-0.40%) |