Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.24 | 29.25 | 29.00 | 29.01 | 1,479,485 | -0.16(-0.54%) |
Sep 28, 2006 | 29.20 | 29.30 | 28.95 | 29.17 | 1,738,955 | -0.01(-0.03%) |
Sep 27, 2006 | 29.14 | 29.40 | 29.12 | 29.18 | 3,647,518 | -0.05(-0.17%) |
Sep 26, 2006 | 28.91 | 29.24 | 28.87 | 29.23 | 2,345,952 | +0.25(+0.86%) |
Sep 25, 2006 | 28.61 | 29.08 | 28.53 | 28.98 | 2,675,409 | +0.44(+1.54%) |
Sep 22, 2006 | 28.57 | 28.57 | 28.33 | 28.54 | 3,489,837 | -0.02(-0.09%) |
Sep 21, 2006 | 28.83 | 28.86 | 28.47 | 28.57 | 3,405,515 | -0.16(-0.55%) |
Sep 20, 2006 | 28.60 | 28.80 | 28.60 | 28.72 | 1,932,052 | +0.21(+0.73%) |
Sep 19, 2006 | 28.47 | 28.52 | 28.32 | 28.52 | 2,070,340 | +0.06(+0.20%) |
Sep 18, 2006 | 28.54 | 28.57 | 28.35 | 28.46 | 2,332,340 | -0.15(-0.52%) |
Sep 15, 2006 | 28.62 | 28.69 | 28.46 | 28.61 | 3,590,300 | +0.07(+0.23%) |
Sep 14, 2006 | 28.62 | 28.62 | 28.32 | 28.54 | 1,333,849 | -0.07(-0.26%) |
Sep 13, 2006 | 28.53 | 28.67 | 28.44 | 28.62 | 2,678,541 | +0.12(+0.41%) |
Sep 12, 2006 | 27.85 | 28.54 | 27.85 | 28.50 | 2,739,373 | +0.65(+2.33%) |
Sep 11, 2006 | 27.64 | 27.92 | 27.53 | 27.85 | 994,515 | +0.22(+0.78%) |
Sep 08, 2006 | 27.33 | 27.64 | 27.31 | 27.64 | 425,222 | +0.25(+0.91%) |
Sep 07, 2006 | 27.16 | 27.54 | 27.16 | 27.39 | 1,385,406 | +0.09(+0.33%) |
Sep 06, 2006 | 27.52 | 27.54 | 27.30 | 27.30 | 1,553,206 | -0.34(-1.23%) |
Sep 05, 2006 | 27.55 | 27.65 | 27.54 | 27.64 | 1,026,075 | +0.08(+0.30%) |
Sep 01, 2006 | 27.39 | 27.60 | 27.39 | 27.55 | 1,384,563 | +0.22(+0.82%) |
Aug 31, 2006 | 27.28 | 27.36 | 27.19 | 27.33 | 538,454 | +0.08(+0.30%) |
Aug 30, 2006 | 27.16 | 27.28 | 27.12 | 27.25 | 933,682 | +0.02(+0.06%) |
Aug 29, 2006 | 27.09 | 27.23 | 26.96 | 27.23 | 1,439,252 | +0.20(+0.74%) |
Aug 28, 2006 | 26.75 | 27.13 | 26.75 | 27.03 | 3,023,176 | +0.27(+0.99%) |
Aug 25, 2006 | 26.66 | 26.80 | 26.63 | 26.76 | 768,773 | +0.00(+0.00%) |
Aug 24, 2006 | 26.84 | 26.92 | 26.70 | 26.76 | 338,009 | -0.14(-0.52%) |
Aug 23, 2006 | 27.05 | 27.15 | 26.82 | 26.91 | 1,699,444 | -0.24(-0.89%) |
Aug 22, 2006 | 27.09 | 27.24 | 27.05 | 27.15 | 500,750 | -0.02(-0.09%) |
Aug 21, 2006 | 27.10 | 27.21 | 27.09 | 27.17 | 666,141 | -0.30(-1.09%) |
Aug 18, 2006 | 27.57 | 27.57 | 27.28 | 27.47 | 4,221,870 | -0.01(-0.03%) |
Aug 17, 2006 | 27.34 | 27.57 | 27.30 | 27.48 | 2,521,341 | +0.17(+0.61%) |
Aug 16, 2006 | 27.05 | 27.35 | 27.02 | 27.31 | 3,027,271 | +0.27(+1.01%) |
Aug 15, 2006 | 26.92 | 27.07 | 26.82 | 27.04 | 2,928,856 | +0.37(+1.40%) |
Aug 14, 2006 | 26.85 | 26.92 | 26.63 | 26.66 | 2,333,183 | +0.07(+0.28%) |
Aug 11, 2006 | 26.56 | 26.63 | 26.48 | 26.59 | 1,665,234 | -0.01(-0.03%) |
Aug 10, 2006 | 26.27 | 26.62 | 26.20 | 26.60 | 3,107,618 | +0.36(+1.36%) |
Aug 09, 2006 | 26.73 | 26.73 | 26.22 | 26.24 | 2,997,036 | -0.37(-1.37%) |
Aug 08, 2006 | 26.97 | 26.97 | 26.54 | 26.61 | 1,843,394 | -0.27(-1.02%) |
Aug 07, 2006 | 26.95 | 26.97 | 26.76 | 26.88 | 928,141 | -0.06(-0.22%) |
Aug 04, 2006 | 27.25 | 27.40 | 26.82 | 26.94 | 2,785,991 | +0.01(+0.03%) |
Aug 03, 2006 | 26.60 | 27.01 | 26.49 | 26.93 | 628,679 | +0.17(+0.62%) |
Aug 02, 2006 | 26.62 | 26.81 | 26.60 | 26.76 | 750,945 | +0.22(+0.81%) |
Aug 01, 2006 | 26.76 | 26.78 | 26.42 | 26.55 | 1,519,960 | -0.25(-0.93%) |
Jul 31, 2006 | 26.66 | 26.85 | 26.66 | 26.80 | 508,942 | +0.02(+0.06%) |
Jul 28, 2006 | 26.56 | 26.82 | 26.56 | 26.78 | 3,207,118 | +0.32(+1.22%) |
Jul 27, 2006 | 26.70 | 26.81 | 26.41 | 26.46 | 921,155 | -0.06(-0.22%) |
Jul 26, 2006 | 26.70 | 26.73 | 26.50 | 26.52 | 2,654,931 | -0.31(-1.15%) |
Jul 25, 2006 | 26.56 | 26.89 | 26.48 | 26.82 | 1,916,031 | +0.24(+0.91%) |
Jul 24, 2006 | 26.14 | 26.62 | 26.14 | 26.58 | 1,645,960 | +0.56(+2.17%) |
Jul 21, 2006 | 26.23 | 26.23 | 25.97 | 26.02 | 2,070,581 | -0.24(-0.92%) |
Jul 20, 2006 | 26.52 | 26.60 | 26.23 | 26.26 | 986,323 | -0.35(-1.31%) |
Jul 19, 2006 | 26.13 | 26.64 | 26.13 | 26.61 | 1,660,777 | +0.52(+2.01%) |
Jul 18, 2006 | 26.20 | 26.21 | 25.84 | 26.08 | 1,798,703 | -0.16(-0.60%) |
Jul 17, 2006 | 26.06 | 26.28 | 26.06 | 26.24 | 658,553 | +0.18(+0.70%) |
Jul 14, 2006 | 26.32 | 26.32 | 25.96 | 26.06 | 1,837,491 | -0.34(-1.29%) |
Jul 13, 2006 | 26.77 | 26.78 | 26.38 | 26.40 | 712,157 | -0.49(-1.82%) |
Jul 12, 2006 | 27.36 | 27.36 | 26.86 | 26.89 | 824,666 | -0.43(-1.58%) |
Jul 11, 2006 | 27.35 | 27.35 | 27.05 | 27.32 | 518,578 | -0.03(-0.09%) |
Jul 10, 2006 | 27.36 | 27.50 | 27.26 | 27.35 | 335,480 | +0.03(+0.12%) |
Jul 07, 2006 | 27.34 | 27.64 | 27.25 | 27.31 | 382,820 | -0.21(-0.75%) |
Jul 06, 2006 | 27.49 | 27.63 | 27.44 | 27.52 | 368,606 | +0.02(+0.06%) |
Jul 05, 2006 | 27.44 | 27.55 | 27.38 | 27.50 | 718,541 | -0.26(-0.93%) |