Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.07 | 30.41 | 29.95 | 30.03 | 8,457,692 | -0.02(-0.06%) |
Sep 28, 2006 | 30.11 | 30.34 | 29.94 | 30.05 | 9,863,773 | -0.11(-0.35%) |
Sep 27, 2006 | 30.03 | 30.56 | 30.02 | 30.15 | 13,355,454 | -0.03(-0.10%) |
Sep 26, 2006 | 29.41 | 30.21 | 29.40 | 30.18 | 14,200,090 | +0.88(+3.02%) |
Sep 25, 2006 | 29.42 | 29.53 | 28.89 | 29.30 | 8,601,399 | +0.08(+0.27%) |
Sep 22, 2006 | 29.70 | 29.82 | 29.14 | 29.22 | 11,556,753 | -0.61(-2.05%) |
Sep 21, 2006 | 30.02 | 30.24 | 29.64 | 29.83 | 9,460,242 | -0.31(-1.03%) |
Sep 20, 2006 | 29.74 | 30.16 | 29.73 | 30.14 | 11,590,724 | +0.54(+1.84%) |
Sep 19, 2006 | 29.26 | 29.74 | 29.20 | 29.60 | 7,821,924 | +0.40(+1.36%) |
Sep 18, 2006 | 29.42 | 29.46 | 29.13 | 29.20 | 6,778,609 | -0.24(-0.82%) |
Sep 15, 2006 | 29.63 | 29.71 | 29.26 | 29.44 | 17,457,166 | -0.08(-0.26%) |
Sep 14, 2006 | 29.41 | 29.54 | 29.19 | 29.52 | 5,954,149 | -0.06(-0.20%) |
Sep 13, 2006 | 29.39 | 29.64 | 29.14 | 29.58 | 11,090,015 | +0.23(+0.79%) |
Sep 12, 2006 | 28.90 | 29.41 | 28.81 | 29.35 | 12,980,746 | +0.43(+1.48%) |
Sep 11, 2006 | 28.56 | 28.98 | 28.56 | 28.92 | 6,735,271 | +0.18(+0.64%) |
Sep 08, 2006 | 29.19 | 29.19 | 28.66 | 28.73 | 7,641,055 | +0.09(+0.31%) |
Sep 07, 2006 | 28.58 | 28.84 | 28.46 | 28.65 | 6,817,007 | -0.12(-0.41%) |
Sep 06, 2006 | 28.87 | 28.92 | 28.73 | 28.76 | 5,034,674 | -0.23(-0.80%) |
Sep 05, 2006 | 28.97 | 29.18 | 28.90 | 29.00 | 6,077,062 | -0.04(-0.13%) |
Sep 01, 2006 | 28.97 | 29.14 | 28.80 | 29.04 | 6,104,238 | +0.23(+0.81%) |
Aug 31, 2006 | 28.66 | 28.86 | 28.47 | 28.80 | 5,394,867 | +0.08(+0.27%) |
Aug 30, 2006 | 28.39 | 28.76 | 28.39 | 28.73 | 8,051,072 | +0.45(+1.58%) |
Aug 29, 2006 | 28.56 | 28.69 | 28.17 | 28.28 | 9,239,946 | -0.25(-0.89%) |
Aug 28, 2006 | 28.10 | 28.61 | 28.09 | 28.53 | 5,265,675 | +0.41(+1.45%) |
Aug 25, 2006 | 27.98 | 28.24 | 27.88 | 28.12 | 6,036,297 | +0.00(+0.00%) |
Aug 24, 2006 | 28.34 | 28.47 | 28.00 | 28.12 | 10,652,513 | -0.23(-0.82%) |
Aug 23, 2006 | 28.77 | 28.95 | 28.18 | 28.36 | 9,337,947 | -0.44(-1.52%) |
Aug 22, 2006 | 29.11 | 29.19 | 28.67 | 28.79 | 15,155,287 | -0.32(-1.10%) |
Aug 21, 2006 | 29.05 | 29.11 | 28.83 | 29.11 | 6,915,625 | +0.06(+0.20%) |
Aug 18, 2006 | 29.11 | 29.11 | 28.79 | 29.06 | 6,927,360 | +0.01(+0.03%) |
Aug 17, 2006 | 28.75 | 29.14 | 28.72 | 29.05 | 6,286,857 | +0.18(+0.64%) |
Aug 16, 2006 | 28.86 | 28.91 | 28.72 | 28.86 | 10,068,113 | +0.07(+0.24%) |
Aug 15, 2006 | 28.80 | 28.91 | 28.64 | 28.79 | 7,729,173 | +0.12(+0.41%) |
Aug 14, 2006 | 28.69 | 28.95 | 28.60 | 28.68 | 8,930,298 | +0.09(+0.31%) |
Aug 11, 2006 | 28.77 | 28.83 | 28.39 | 28.59 | 7,022,787 | -0.15(-0.51%) |
Aug 10, 2006 | 27.93 | 28.88 | 27.71 | 28.73 | 17,527,476 | +0.73(+2.60%) |
Aug 09, 2006 | 29.14 | 29.19 | 27.97 | 28.01 | 19,236,824 | -0.15(-0.52%) |
Aug 08, 2006 | 28.66 | 28.84 | 27.95 | 28.15 | 12,776,715 | -0.40(-1.40%) |
Aug 07, 2006 | 29.05 | 29.05 | 28.35 | 28.55 | 10,809,911 | -0.50(-1.71%) |
Aug 04, 2006 | 29.22 | 29.26 | 28.75 | 29.05 | 10,198,951 | -0.14(-0.47%) |
Aug 03, 2006 | 28.67 | 29.24 | 28.55 | 29.18 | 8,381,618 | +0.23(+0.81%) |
Aug 02, 2006 | 28.49 | 29.07 | 28.47 | 28.95 | 8,725,547 | +0.44(+1.53%) |
Aug 01, 2006 | 28.80 | 28.90 | 28.48 | 28.51 | 10,163,437 | -0.33(-1.15%) |
Jul 31, 2006 | 28.71 | 28.88 | 28.56 | 28.84 | 9,562,154 | -0.01(-0.03%) |
Jul 28, 2006 | 28.54 | 28.94 | 28.42 | 28.85 | 15,084,360 | +0.48(+1.68%) |
Jul 27, 2006 | 28.79 | 28.79 | 28.34 | 28.38 | 10,794,984 | -0.13(-0.44%) |
Jul 26, 2006 | 28.61 | 28.80 | 28.39 | 28.50 | 8,410,236 | -0.14(-0.47%) |
Jul 25, 2006 | 28.37 | 28.77 | 28.13 | 28.64 | 8,206,617 | +0.11(+0.37%) |
Jul 24, 2006 | 27.66 | 28.57 | 27.68 | 28.53 | 9,485,256 | +0.87(+3.16%) |
Jul 21, 2006 | 28.08 | 28.16 | 27.62 | 27.66 | 11,179,266 | -0.63(-2.23%) |
Jul 20, 2006 | 28.40 | 28.90 | 28.29 | 28.29 | 9,492,874 | -0.14(-0.48%) |
Jul 19, 2006 | 28.21 | 28.70 | 28.12 | 28.42 | 11,893,887 | +0.16(+0.55%) |
Jul 18, 2006 | 27.66 | 28.31 | 27.51 | 28.27 | 11,145,295 | +0.49(+1.75%) |
Jul 17, 2006 | 27.36 | 27.78 | 27.35 | 27.78 | 10,752,778 | +0.11(+0.39%) |
Jul 14, 2006 | 27.73 | 27.88 | 27.35 | 27.68 | 10,850,984 | -0.20(-0.73%) |
Jul 13, 2006 | 28.46 | 28.49 | 27.64 | 27.88 | 18,162,008 | -1.18(-4.05%) |
Jul 12, 2006 | 29.39 | 29.43 | 28.96 | 29.06 | 8,662,546 | -0.33(-1.12%) |
Jul 11, 2006 | 29.05 | 29.41 | 28.98 | 29.39 | 10,306,731 | +0.32(+1.10%) |
Jul 10, 2006 | 29.29 | 29.47 | 29.00 | 29.07 | 12,062,608 | +0.09(+0.30%) |
Jul 07, 2006 | 29.05 | 29.22 | 28.82 | 28.98 | 9,624,434 | -0.20(-0.70%) |
Jul 06, 2006 | 29.20 | 29.58 | 29.08 | 29.18 | 11,087,442 | -0.03(-0.10%) |
Jul 05, 2006 | 28.97 | 29.58 | 28.85 | 29.21 | 11,517,841 | +0.05(+0.17%) |