Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.57 | 29.66 | 29.43 | 29.47 | 1,181,266 | -0.17(-0.58%) |
Sep 28, 2006 | 29.52 | 29.76 | 29.52 | 29.64 | 835,067 | +0.03(+0.10%) |
Sep 27, 2006 | 29.43 | 29.63 | 29.41 | 29.61 | 876,056 | +0.06(+0.21%) |
Sep 26, 2006 | 29.41 | 29.68 | 29.35 | 29.55 | 902,284 | +0.09(+0.29%) |
Sep 25, 2006 | 29.28 | 29.50 | 29.06 | 29.46 | 745,483 | +0.28(+0.97%) |
Sep 22, 2006 | 29.10 | 29.25 | 28.94 | 29.18 | 392,235 | -0.01(-0.04%) |
Sep 21, 2006 | 29.60 | 29.60 | 29.09 | 29.19 | 515,750 | -0.31(-1.06%) |
Sep 20, 2006 | 29.46 | 29.67 | 29.31 | 29.50 | 401,389 | -0.01(-0.04%) |
Sep 19, 2006 | 29.61 | 29.65 | 29.35 | 29.52 | 983,026 | -0.13(-0.43%) |
Sep 18, 2006 | 29.58 | 29.67 | 29.51 | 29.65 | 1,197,133 | -0.02(-0.06%) |
Sep 15, 2006 | 29.54 | 29.73 | 29.43 | 29.66 | 1,487,602 | +0.36(+1.21%) |
Sep 14, 2006 | 29.06 | 29.32 | 29.05 | 29.31 | 682,129 | +0.16(+0.55%) |
Sep 13, 2006 | 28.96 | 29.23 | 28.96 | 29.15 | 531,583 | +0.13(+0.44%) |
Sep 12, 2006 | 28.88 | 29.05 | 28.82 | 29.02 | 665,685 | +0.25(+0.87%) |
Sep 11, 2006 | 28.32 | 28.97 | 28.28 | 28.77 | 1,269,287 | +0.48(+1.71%) |
Sep 08, 2006 | 28.13 | 28.31 | 28.13 | 28.29 | 858,701 | +0.10(+0.35%) |
Sep 07, 2006 | 28.13 | 28.40 | 28.05 | 28.19 | 982,224 | -0.09(-0.30%) |
Sep 06, 2006 | 28.45 | 28.68 | 28.26 | 28.27 | 930,002 | -0.27(-0.94%) |
Sep 05, 2006 | 28.69 | 28.90 | 28.54 | 28.54 | 546,247 | -0.13(-0.47%) |
Sep 01, 2006 | 28.77 | 29.00 | 28.64 | 28.68 | 695,988 | +0.08(+0.28%) |
Aug 31, 2006 | 28.41 | 28.64 | 28.41 | 28.60 | 768,690 | +0.11(+0.39%) |
Aug 30, 2006 | 28.29 | 28.68 | 28.29 | 28.49 | 488,533 | +0.12(+0.41%) |
Aug 29, 2006 | 28.24 | 28.54 | 28.04 | 28.37 | 1,255,653 | +0.18(+0.65%) |
Aug 28, 2006 | 28.07 | 28.29 | 27.80 | 28.19 | 697,675 | +0.06(+0.22%) |
Aug 25, 2006 | 28.35 | 28.51 | 28.10 | 28.13 | 380,205 | -0.30(-1.06%) |
Aug 24, 2006 | 28.19 | 28.46 | 28.14 | 28.43 | 366,947 | +0.23(+0.80%) |
Aug 23, 2006 | 28.40 | 28.51 | 28.10 | 28.20 | 782,357 | -0.11(-0.39%) |
Aug 22, 2006 | 28.21 | 28.35 | 28.11 | 28.31 | 599,031 | -0.02(-0.09%) |
Aug 21, 2006 | 28.29 | 28.51 | 28.24 | 28.34 | 494,755 | -0.12(-0.43%) |
Aug 18, 2006 | 28.35 | 28.59 | 28.33 | 28.46 | 568,227 | +0.08(+0.28%) |
Aug 17, 2006 | 28.46 | 28.57 | 28.19 | 28.38 | 1,057,040 | -0.16(-0.56%) |
Aug 16, 2006 | 28.17 | 28.54 | 28.17 | 28.54 | 452,429 | +0.31(+1.11%) |
Aug 15, 2006 | 27.59 | 28.37 | 27.57 | 28.22 | 1,160,186 | -0.23(-0.82%) |
Aug 14, 2006 | 28.54 | 28.68 | 28.31 | 28.46 | 632,345 | +0.07(+0.24%) |
Aug 11, 2006 | 28.46 | 28.58 | 28.34 | 28.39 | 481,975 | -0.15(-0.54%) |
Aug 10, 2006 | 28.29 | 28.58 | 28.29 | 28.54 | 1,003,761 | +0.11(+0.39%) |
Aug 09, 2006 | 28.68 | 28.78 | 28.39 | 28.43 | 630,258 | -0.04(-0.15%) |
Aug 08, 2006 | 28.56 | 28.69 | 28.35 | 28.48 | 664,691 | +0.00(+0.00%) |
Aug 07, 2006 | 28.63 | 28.67 | 28.39 | 28.48 | 676,431 | -0.10(-0.34%) |
Aug 04, 2006 | 28.63 | 28.89 | 28.46 | 28.57 | 806,028 | +0.10(+0.34%) |
Aug 03, 2006 | 28.90 | 28.98 | 28.30 | 28.48 | 934,607 | -0.50(-1.73%) |
Aug 02, 2006 | 28.71 | 29.06 | 28.64 | 28.98 | 710,404 | +0.18(+0.64%) |
Aug 01, 2006 | 29.00 | 29.03 | 28.71 | 28.79 | 829,371 | -0.09(-0.30%) |
Jul 31, 2006 | 28.73 | 28.94 | 28.71 | 28.88 | 1,100,367 | +0.09(+0.30%) |
Jul 28, 2006 | 28.68 | 29.11 | 28.67 | 28.79 | 916,912 | +0.19(+0.66%) |
Jul 27, 2006 | 29.19 | 29.36 | 28.58 | 28.60 | 980,012 | -0.46(-1.58%) |
Jul 26, 2006 | 29.00 | 29.22 | 28.95 | 29.06 | 813,827 | -0.02(-0.08%) |
Jul 25, 2006 | 29.01 | 29.25 | 28.79 | 29.09 | 1,030,797 | +0.20(+0.68%) |
Jul 24, 2006 | 28.64 | 28.93 | 28.46 | 28.89 | 599,615 | +0.40(+1.40%) |
Jul 21, 2006 | 28.90 | 28.90 | 28.40 | 28.49 | 753,084 | -0.33(-1.15%) |
Jul 20, 2006 | 28.93 | 28.99 | 28.77 | 28.82 | 597,811 | +0.00(+0.00%) |
Jul 19, 2006 | 28.63 | 29.03 | 28.60 | 28.82 | 907,644 | +0.32(+1.14%) |
Jul 18, 2006 | 28.37 | 28.54 | 28.29 | 28.50 | 715,149 | +0.08(+0.28%) |
Jul 17, 2006 | 28.20 | 28.54 | 28.19 | 28.42 | 641,532 | +0.06(+0.22%) |
Jul 14, 2006 | 28.77 | 28.87 | 28.31 | 28.36 | 865,536 | -0.47(-1.64%) |
Jul 13, 2006 | 29.13 | 29.13 | 28.75 | 28.83 | 540,395 | -0.31(-1.07%) |
Jul 12, 2006 | 29.38 | 29.42 | 29.05 | 29.14 | 720,110 | -0.22(-0.75%) |
Jul 11, 2006 | 29.39 | 29.39 | 29.19 | 29.36 | 783,052 | +0.05(+0.17%) |
Jul 10, 2006 | 29.22 | 29.42 | 29.08 | 29.31 | 736,183 | +0.21(+0.72%) |
Jul 07, 2006 | 29.25 | 29.37 | 29.09 | 29.11 | 825,679 | -0.23(-0.77%) |
Jul 06, 2006 | 29.06 | 29.35 | 29.03 | 29.33 | 856,519 | +0.26(+0.91%) |
Jul 05, 2006 | 29.25 | 29.30 | 28.86 | 29.07 | 1,279,673 | -0.12(-0.40%) |