Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.65 | 31.31 | 30.29 | 30.72 | 3,307,100 | -0.11(-0.36%) |
Sep 28, 2006 | 31.40 | 31.54 | 30.81 | 30.83 | 3,386,600 | -0.18(-0.58%) |
Sep 27, 2006 | 30.59 | 31.10 | 30.19 | 31.01 | 6,702,000 | +0.76(+2.51%) |
Sep 26, 2006 | 29.07 | 30.28 | 29.05 | 30.25 | 4,916,800 | +1.15(+3.95%) |
Sep 25, 2006 | 29.01 | 29.44 | 28.67 | 29.10 | 3,612,100 | -0.19(-0.65%) |
Sep 22, 2006 | 29.79 | 29.84 | 29.05 | 29.29 | 3,810,300 | +0.23(+0.79%) |
Sep 21, 2006 | 28.50 | 29.31 | 28.30 | 29.06 | 4,537,700 | +0.71(+2.50%) |
Sep 20, 2006 | 28.95 | 29.07 | 28.26 | 28.35 | 5,290,300 | -0.41(-1.43%) |
Sep 19, 2006 | 29.71 | 30.00 | 28.72 | 28.76 | 6,136,400 | -1.24(-4.13%) |
Sep 18, 2006 | 29.35 | 30.00 | 29.06 | 30.00 | 5,648,400 | +0.92(+3.16%) |
Sep 15, 2006 | 28.35 | 29.19 | 27.92 | 29.08 | 7,875,500 | +0.62(+2.18%) |
Sep 14, 2006 | 29.82 | 29.94 | 28.37 | 28.46 | 6,357,500 | -1.23(-4.14%) |
Sep 13, 2006 | 29.50 | 30.17 | 29.50 | 29.69 | 4,188,700 | +0.38(+1.30%) |
Sep 12, 2006 | 29.77 | 30.09 | 29.04 | 29.31 | 5,605,900 | -0.27(-0.91%) |
Sep 11, 2006 | 30.75 | 30.85 | 29.58 | 29.58 | 8,162,300 | -1.79(-5.71%) |
Sep 08, 2006 | 32.10 | 32.10 | 31.33 | 31.37 | 5,445,900 | -1.07(-3.30%) |
Sep 07, 2006 | 32.89 | 33.12 | 32.36 | 32.44 | 4,549,800 | -1.11(-3.31%) |
Sep 06, 2006 | 33.98 | 34.47 | 33.52 | 33.55 | 4,806,100 | -0.49(-1.44%) |
Sep 05, 2006 | 33.72 | 34.23 | 33.58 | 34.04 | 4,380,600 | +0.61(+1.82%) |
Sep 01, 2006 | 33.33 | 33.61 | 33.06 | 33.43 | 3,389,500 | -0.05(-0.15%) |
Aug 31, 2006 | 33.13 | 33.74 | 33.13 | 33.48 | 3,909,800 | +0.69(+2.10%) |
Aug 30, 2006 | 33.05 | 33.20 | 32.46 | 32.79 | 2,821,400 | -0.11(-0.33%) |
Aug 29, 2006 | 32.59 | 32.93 | 32.35 | 32.90 | 2,827,800 | +0.33(+1.01%) |
Aug 28, 2006 | 32.97 | 33.11 | 32.41 | 32.57 | 2,567,600 | -0.54(-1.63%) |
Aug 25, 2006 | 33.09 | 33.46 | 32.77 | 33.11 | 1,920,900 | +0.34(+1.04%) |
Aug 24, 2006 | 33.58 | 33.77 | 32.60 | 32.77 | 2,697,400 | -0.71(-2.12%) |
Aug 23, 2006 | 33.58 | 34.10 | 33.21 | 33.48 | 4,582,800 | +0.07(+0.21%) |
Aug 22, 2006 | 32.80 | 33.45 | 32.62 | 33.41 | 4,706,000 | +0.41(+1.24%) |
Aug 21, 2006 | 32.02 | 33.00 | 32.02 | 33.00 | 4,870,200 | +1.34(+4.23%) |
Aug 18, 2006 | 30.99 | 31.71 | 30.78 | 31.66 | 3,284,800 | +0.71(+2.29%) |
Aug 17, 2006 | 31.25 | 31.46 | 30.68 | 30.95 | 3,015,600 | -0.52(-1.65%) |
Aug 16, 2006 | 31.17 | 31.69 | 31.17 | 31.47 | 2,615,200 | +0.45(+1.45%) |
Aug 15, 2006 | 30.53 | 31.10 | 30.53 | 31.02 | 2,696,100 | +0.51(+1.67%) |
Aug 14, 2006 | 31.70 | 31.70 | 30.47 | 30.51 | 3,427,500 | -0.66(-2.12%) |
Aug 11, 2006 | 32.05 | 32.20 | 31.14 | 31.17 | 3,834,500 | -0.73(-2.29%) |
Aug 10, 2006 | 32.50 | 32.58 | 31.53 | 31.90 | 14,456,600 | -0.89(-2.71%) |
Aug 09, 2006 | 32.64 | 32.99 | 32.09 | 32.79 | 3,957,000 | +0.68(+2.12%) |
Aug 08, 2006 | 31.89 | 32.86 | 31.89 | 32.11 | 3,426,000 | -0.06(-0.19%) |
Aug 07, 2006 | 32.39 | 32.39 | 31.95 | 32.17 | 2,147,900 | +0.33(+1.04%) |
Aug 04, 2006 | 32.35 | 32.58 | 31.80 | 31.84 | 3,907,300 | +0.01(+0.03%) |
Aug 03, 2006 | 32.30 | 32.88 | 31.81 | 31.83 | 4,835,200 | -0.37(-1.15%) |
Aug 02, 2006 | 31.60 | 32.35 | 31.60 | 32.20 | 6,671,500 | +0.75(+2.38%) |
Aug 01, 2006 | 30.70 | 31.51 | 30.50 | 31.45 | 4,428,500 | +0.65(+2.11%) |
Jul 31, 2006 | 30.43 | 30.85 | 30.15 | 30.80 | 3,567,600 | +0.27(+0.88%) |
Jul 28, 2006 | 29.63 | 30.56 | 29.63 | 30.53 | 4,304,300 | +0.93(+3.14%) |
Jul 27, 2006 | 30.57 | 30.90 | 29.37 | 29.60 | 5,001,300 | -0.38(-1.27%) |
Jul 26, 2006 | 29.25 | 30.02 | 29.04 | 29.98 | 3,483,900 | +0.60(+2.04%) |
Jul 25, 2006 | 28.88 | 29.57 | 28.63 | 29.38 | 3,924,500 | +0.86(+3.02%) |
Jul 24, 2006 | 27.91 | 28.73 | 27.61 | 28.52 | 3,961,400 | +0.24(+0.85%) |
Jul 21, 2006 | 28.98 | 28.99 | 28.18 | 28.28 | 5,145,200 | -0.43(-1.50%) |
Jul 20, 2006 | 29.75 | 29.88 | 28.67 | 28.71 | 4,232,500 | -1.18(-3.95%) |
Jul 19, 2006 | 29.05 | 29.94 | 28.97 | 29.89 | 3,247,300 | +0.84(+2.89%) |
Jul 18, 2006 | 29.50 | 29.73 | 28.75 | 29.05 | 4,417,900 | -0.42(-1.43%) |
Jul 17, 2006 | 29.90 | 30.46 | 29.44 | 29.47 | 5,090,100 | -0.87(-2.87%) |
Jul 14, 2006 | 29.66 | 30.37 | 29.51 | 30.34 | 3,750,700 | +1.00(+3.41%) |
Jul 13, 2006 | 30.26 | 30.33 | 29.22 | 29.34 | 5,193,800 | -0.92(-3.04%) |
Jul 12, 2006 | 30.70 | 31.00 | 29.96 | 30.26 | 4,601,600 | -0.29(-0.95%) |
Jul 11, 2006 | 30.25 | 30.69 | 30.01 | 30.55 | 3,408,200 | +0.48(+1.60%) |
Jul 10, 2006 | 29.80 | 30.25 | 29.54 | 30.07 | 2,610,900 | -0.04(-0.13%) |
Jul 07, 2006 | 30.17 | 30.60 | 29.90 | 30.11 | 3,543,200 | -0.06(-0.20%) |
Jul 06, 2006 | 30.02 | 30.49 | 29.82 | 30.17 | 2,543,600 | +0.15(+0.50%) |
Jul 05, 2006 | 30.55 | 30.62 | 29.52 | 30.02 | 3,498,100 | -0.48(-1.57%) |