Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.13 | 31.76 | 30.87 | 31.67 | 4,751,010 | +0.43(+1.38%) |
Sep 28, 2006 | 30.91 | 31.45 | 30.90 | 31.24 | 4,203,490 | -0.15(-0.48%) |
Sep 27, 2006 | 30.90 | 31.66 | 30.85 | 31.39 | 5,707,499 | +0.37(+1.21%) |
Sep 26, 2006 | 30.32 | 31.11 | 30.29 | 31.01 | 4,702,044 | +0.79(+2.62%) |
Sep 25, 2006 | 30.27 | 30.35 | 29.73 | 30.22 | 5,435,826 | +0.19(+0.65%) |
Sep 22, 2006 | 29.65 | 30.15 | 29.65 | 30.03 | 5,027,412 | +0.15(+0.51%) |
Sep 21, 2006 | 30.56 | 30.71 | 29.76 | 29.88 | 5,705,969 | -0.68(-2.23%) |
Sep 20, 2006 | 31.08 | 31.50 | 30.36 | 30.56 | 4,334,249 | -0.51(-1.64%) |
Sep 19, 2006 | 31.77 | 31.77 | 30.61 | 31.07 | 5,064,136 | -1.14(-3.53%) |
Sep 18, 2006 | 31.43 | 32.54 | 30.95 | 32.21 | 5,779,695 | +1.26(+4.07%) |
Sep 15, 2006 | 31.87 | 31.87 | 30.82 | 30.95 | 3,745,416 | -0.56(-1.78%) |
Sep 14, 2006 | 31.41 | 32.28 | 31.40 | 31.51 | 3,221,405 | +0.10(+0.32%) |
Sep 13, 2006 | 30.65 | 31.81 | 30.63 | 31.41 | 4,206,551 | +0.75(+2.46%) |
Sep 12, 2006 | 29.83 | 30.67 | 29.83 | 30.65 | 2,452,291 | +0.74(+2.48%) |
Sep 11, 2006 | 29.65 | 30.09 | 29.22 | 29.91 | 3,303,060 | +0.22(+0.73%) |
Sep 08, 2006 | 30.04 | 30.16 | 29.61 | 29.70 | 3,927,922 | -0.24(-0.79%) |
Sep 07, 2006 | 29.69 | 29.93 | 29.47 | 29.93 | 5,672,862 | +0.13(+0.43%) |
Sep 06, 2006 | 30.24 | 30.24 | 29.68 | 29.80 | 5,868,305 | -0.42(-1.40%) |
Sep 05, 2006 | 30.55 | 30.56 | 29.93 | 30.23 | 5,601,083 | -0.40(-1.31%) |
Sep 01, 2006 | 30.77 | 30.85 | 30.26 | 30.63 | 2,457,299 | -0.09(-0.28%) |
Aug 31, 2006 | 30.42 | 30.84 | 30.11 | 30.72 | 3,047,384 | +0.48(+1.59%) |
Aug 30, 2006 | 30.56 | 30.70 | 29.91 | 30.24 | 2,169,072 | -0.17(-0.57%) |
Aug 29, 2006 | 30.36 | 30.50 | 29.83 | 30.41 | 2,652,046 | -0.02(-0.07%) |
Aug 28, 2006 | 30.41 | 30.89 | 30.26 | 30.43 | 3,409,337 | -0.05(-0.17%) |
Aug 25, 2006 | 29.62 | 30.61 | 29.58 | 30.48 | 2,647,595 | +0.63(+2.12%) |
Aug 24, 2006 | 30.64 | 30.71 | 29.64 | 29.85 | 2,923,719 | -0.71(-2.33%) |
Aug 23, 2006 | 30.85 | 30.98 | 30.38 | 30.56 | 2,749,003 | -0.15(-0.49%) |
Aug 22, 2006 | 30.52 | 30.85 | 30.33 | 30.71 | 3,802,727 | +0.19(+0.61%) |
Aug 21, 2006 | 31.83 | 31.84 | 30.32 | 30.52 | 4,375,007 | -1.32(-4.13%) |
Aug 18, 2006 | 31.93 | 31.99 | 31.44 | 31.84 | 3,188,994 | -0.09(-0.27%) |
Aug 17, 2006 | 32.14 | 32.64 | 31.83 | 31.93 | 3,786,174 | -0.48(-1.49%) |
Aug 16, 2006 | 31.42 | 32.46 | 31.21 | 32.41 | 4,627,762 | +1.33(+4.28%) |
Aug 15, 2006 | 30.91 | 31.08 | 30.14 | 31.08 | 3,752,371 | +1.25(+4.19%) |
Aug 14, 2006 | 29.76 | 30.34 | 29.65 | 29.83 | 4,408,810 | +0.40(+1.37%) |
Aug 11, 2006 | 29.53 | 29.68 | 29.21 | 29.42 | 3,798,971 | -0.12(-0.41%) |
Aug 10, 2006 | 29.03 | 29.72 | 28.99 | 29.55 | 4,861,320 | +0.32(+1.11%) |
Aug 09, 2006 | 30.20 | 30.39 | 29.11 | 29.22 | 4,417,852 | -0.77(-2.56%) |
Aug 08, 2006 | 30.00 | 30.42 | 29.83 | 29.99 | 4,305,176 | +0.14(+0.46%) |
Aug 07, 2006 | 30.14 | 30.45 | 29.65 | 29.86 | 5,048,974 | -0.29(-0.95%) |
Aug 04, 2006 | 31.50 | 32.14 | 29.96 | 30.14 | 7,741,778 | -0.93(-2.98%) |
Aug 03, 2006 | 30.18 | 31.26 | 30.14 | 31.07 | 6,618,501 | +0.37(+1.19%) |
Aug 02, 2006 | 30.47 | 30.87 | 30.25 | 30.70 | 5,422,194 | +0.45(+1.47%) |
Aug 01, 2006 | 30.94 | 30.94 | 30.14 | 30.26 | 5,006,686 | -0.96(-3.06%) |
Jul 31, 2006 | 31.45 | 31.55 | 31.13 | 31.21 | 5,501,067 | -0.24(-0.78%) |
Jul 28, 2006 | 31.06 | 31.77 | 30.73 | 31.46 | 5,783,868 | +0.36(+1.16%) |
Jul 27, 2006 | 30.16 | 31.91 | 30.12 | 31.10 | 9,656,566 | +1.34(+4.49%) |
Jul 26, 2006 | 30.91 | 30.91 | 28.11 | 29.76 | 19,649,628 | -2.77(-8.51%) |
Jul 25, 2006 | 33.07 | 33.19 | 32.08 | 32.53 | 6,955,276 | -1.22(-3.62%) |
Jul 24, 2006 | 33.36 | 33.97 | 33.36 | 33.75 | 3,495,165 | +0.42(+1.25%) |
Jul 21, 2006 | 34.24 | 34.18 | 32.54 | 33.33 | 6,410,260 | -0.90(-2.62%) |
Jul 20, 2006 | 36.59 | 36.94 | 34.20 | 34.23 | 3,987,181 | -2.36(-6.44%) |
Jul 19, 2006 | 35.61 | 37.01 | 35.58 | 36.59 | 4,027,939 | +0.33(+0.91%) |
Jul 18, 2006 | 35.73 | 36.38 | 35.64 | 36.26 | 4,747,393 | +0.71(+2.00%) |
Jul 17, 2006 | 35.30 | 35.79 | 35.15 | 35.55 | 3,517,700 | +0.11(+0.30%) |
Jul 14, 2006 | 35.78 | 35.87 | 34.75 | 35.44 | 3,169,102 | -0.54(-1.50%) |
Jul 13, 2006 | 36.20 | 36.33 | 35.33 | 35.98 | 3,944,754 | -0.22(-0.62%) |
Jul 12, 2006 | 37.31 | 37.46 | 36.02 | 36.20 | 3,568,056 | -1.06(-2.84%) |
Jul 11, 2006 | 37.11 | 37.48 | 36.86 | 37.26 | 2,401,239 | -0.05(-0.13%) |
Jul 10, 2006 | 37.31 | 37.68 | 36.94 | 37.31 | 2,230,278 | +0.25(+0.68%) |
Jul 07, 2006 | 37.48 | 37.65 | 36.67 | 37.06 | 2,311,099 | -0.51(-1.36%) |
Jul 06, 2006 | 38.63 | 38.70 | 37.20 | 37.57 | 3,041,820 | -1.06(-2.74%) |
Jul 05, 2006 | 38.81 | 38.82 | 37.88 | 38.63 | 2,597,656 | -0.01(-0.04%) |