Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.31 | 31.31 | 31.03 | 31.04 | 1,825,980 | -0.18(-0.58%) |
Sep 28, 2006 | 31.33 | 31.33 | 31.06 | 31.23 | 1,355,886 | -0.06(-0.20%) |
Sep 27, 2006 | 31.16 | 31.38 | 30.88 | 31.29 | 2,238,807 | -0.20(-0.64%) |
Sep 26, 2006 | 31.39 | 31.64 | 31.28 | 31.49 | 1,757,866 | -0.01(-0.02%) |
Sep 25, 2006 | 31.34 | 31.58 | 31.21 | 31.50 | 1,747,657 | +0.20(+0.64%) |
Sep 22, 2006 | 31.22 | 31.33 | 31.05 | 31.29 | 1,815,611 | +0.11(+0.36%) |
Sep 21, 2006 | 31.31 | 31.40 | 31.10 | 31.18 | 2,090,138 | +0.15(+0.48%) |
Sep 20, 2006 | 31.16 | 31.26 | 31.03 | 31.03 | 1,322,547 | -0.07(-0.22%) |
Sep 19, 2006 | 30.95 | 31.14 | 30.84 | 31.10 | 1,836,189 | +0.08(+0.24%) |
Sep 18, 2006 | 31.07 | 31.32 | 30.89 | 31.03 | 2,301,657 | -0.14(-0.44%) |
Sep 15, 2006 | 31.55 | 31.55 | 31.16 | 31.16 | 3,398,808 | -0.31(-0.98%) |
Sep 14, 2006 | 31.15 | 31.60 | 31.15 | 31.47 | 2,034,148 | +0.34(+1.11%) |
Sep 13, 2006 | 31.64 | 31.64 | 31.11 | 31.13 | 2,489,407 | -0.51(-1.62%) |
Sep 12, 2006 | 31.53 | 31.72 | 31.38 | 31.64 | 2,351,266 | +0.23(+0.72%) |
Sep 11, 2006 | 31.33 | 31.48 | 31.22 | 31.41 | 1,225,083 | +0.09(+0.30%) |
Sep 08, 2006 | 31.19 | 31.36 | 31.13 | 31.32 | 1,735,375 | +0.09(+0.30%) |
Sep 07, 2006 | 31.53 | 31.66 | 31.19 | 31.23 | 1,167,657 | -0.27(-0.86%) |
Sep 06, 2006 | 31.41 | 31.53 | 31.08 | 31.50 | 1,649,555 | -0.02(-0.08%) |
Sep 05, 2006 | 31.56 | 31.64 | 31.42 | 31.52 | 934,764 | -0.15(-0.48%) |
Sep 01, 2006 | 31.68 | 31.76 | 31.54 | 31.67 | 1,729,951 | -0.11(-0.35%) |
Aug 31, 2006 | 31.60 | 31.89 | 31.59 | 31.78 | 1,540,287 | +0.09(+0.28%) |
Aug 30, 2006 | 31.60 | 31.77 | 31.55 | 31.70 | 1,248,372 | -0.08(-0.26%) |
Aug 29, 2006 | 31.44 | 31.84 | 31.32 | 31.78 | 2,198,450 | +0.30(+0.96%) |
Aug 28, 2006 | 31.22 | 31.56 | 31.12 | 31.48 | 1,490,518 | +0.26(+0.82%) |
Aug 25, 2006 | 31.22 | 31.28 | 31.04 | 31.22 | 812,893 | +0.00(+0.00%) |
Aug 24, 2006 | 31.05 | 31.24 | 30.91 | 31.22 | 889,621 | +0.24(+0.79%) |
Aug 23, 2006 | 31.22 | 31.34 | 30.90 | 30.97 | 981,183 | -0.24(-0.78%) |
Aug 22, 2006 | 30.98 | 31.27 | 30.97 | 31.22 | 886,909 | +0.15(+0.48%) |
Aug 21, 2006 | 31.14 | 31.25 | 30.91 | 31.07 | 1,953,752 | -0.07(-0.22%) |
Aug 18, 2006 | 31.04 | 31.14 | 30.96 | 31.14 | 811,777 | +0.11(+0.34%) |
Aug 17, 2006 | 31.25 | 31.32 | 30.84 | 31.03 | 1,609,836 | -0.33(-1.06%) |
Aug 16, 2006 | 31.18 | 31.36 | 31.08 | 31.36 | 2,197,971 | +0.18(+0.58%) |
Aug 15, 2006 | 31.28 | 31.31 | 31.11 | 31.18 | 1,823,906 | +0.09(+0.28%) |
Aug 14, 2006 | 30.81 | 31.31 | 30.73 | 31.09 | 1,792,801 | +0.41(+1.35%) |
Aug 11, 2006 | 30.50 | 30.97 | 30.40 | 30.68 | 4,600,921 | +0.07(+0.23%) |
Aug 10, 2006 | 30.24 | 30.67 | 30.13 | 30.61 | 1,546,827 | +0.39(+1.29%) |
Aug 09, 2006 | 30.49 | 30.56 | 30.19 | 30.22 | 1,265,600 | -0.14(-0.45%) |
Aug 08, 2006 | 30.09 | 30.42 | 30.05 | 30.36 | 1,288,570 | +0.36(+1.19%) |
Aug 07, 2006 | 30.21 | 30.27 | 29.97 | 30.00 | 1,056,155 | -0.26(-0.87%) |
Aug 04, 2006 | 30.00 | 30.35 | 30.00 | 30.27 | 1,251,563 | +0.13(+0.44%) |
Aug 03, 2006 | 30.42 | 30.42 | 30.10 | 30.13 | 1,155,534 | -0.13(-0.41%) |
Aug 02, 2006 | 29.95 | 30.26 | 29.94 | 30.26 | 1,826,618 | +0.29(+0.96%) |
Aug 01, 2006 | 30.08 | 30.27 | 29.83 | 29.97 | 1,918,978 | -0.23(-0.75%) |
Jul 31, 2006 | 30.28 | 30.52 | 30.12 | 30.20 | 2,599,473 | -0.13(-0.43%) |
Jul 28, 2006 | 29.98 | 30.34 | 29.66 | 30.33 | 3,202,603 | +0.36(+1.21%) |
Jul 27, 2006 | 30.64 | 30.69 | 29.87 | 29.97 | 4,993,012 | -0.71(-2.31%) |
Jul 26, 2006 | 30.82 | 30.96 | 30.61 | 30.67 | 2,629,941 | -0.25(-0.81%) |
Jul 25, 2006 | 30.78 | 30.96 | 30.55 | 30.92 | 2,663,280 | +0.14(+0.47%) |
Jul 24, 2006 | 30.65 | 30.79 | 30.57 | 30.78 | 1,590,694 | +0.23(+0.74%) |
Jul 21, 2006 | 30.62 | 30.68 | 30.39 | 30.55 | 1,614,781 | -0.06(-0.18%) |
Jul 20, 2006 | 30.81 | 30.87 | 30.56 | 30.61 | 1,840,815 | -0.06(-0.18%) |
Jul 19, 2006 | 30.71 | 30.72 | 30.44 | 30.67 | 3,332,609 | +0.16(+0.53%) |
Jul 18, 2006 | 30.47 | 30.57 | 30.28 | 30.50 | 2,586,233 | -0.12(-0.39%) |
Jul 17, 2006 | 30.52 | 30.79 | 30.42 | 30.62 | 3,235,623 | +0.49(+1.62%) |
Jul 14, 2006 | 29.98 | 30.14 | 29.92 | 30.13 | 2,033,032 | +0.06(+0.21%) |
Jul 13, 2006 | 30.21 | 30.22 | 29.86 | 30.07 | 2,721,982 | -0.42(-1.38%) |
Jul 12, 2006 | 30.69 | 30.81 | 30.43 | 30.49 | 2,515,249 | -0.19(-0.63%) |
Jul 11, 2006 | 30.40 | 30.69 | 30.37 | 30.69 | 2,097,955 | +0.31(+1.03%) |
Jul 10, 2006 | 29.84 | 30.41 | 29.79 | 30.37 | 1,867,614 | +0.58(+1.94%) |
Jul 07, 2006 | 29.98 | 30.05 | 29.69 | 29.80 | 2,857,889 | -0.28(-0.94%) |
Jul 06, 2006 | 30.23 | 30.51 | 30.02 | 30.08 | 2,994,754 | -0.26(-0.87%) |
Jul 05, 2006 | 30.35 | 30.49 | 30.29 | 30.34 | 1,583,675 | -0.16(-0.51%) |