Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.39 | 28.70 | 27.50 | 27.59 | 3,043,242 | -0.86(-3.01%) |
Sep 28, 2006 | 28.19 | 28.52 | 27.65 | 28.45 | 3,060,332 | +0.34(+1.20%) |
Sep 27, 2006 | 28.78 | 29.38 | 27.77 | 28.11 | 4,311,000 | -0.67(-2.32%) |
Sep 26, 2006 | 27.84 | 29.31 | 27.80 | 28.78 | 5,201,052 | +0.49(+1.75%) |
Sep 25, 2006 | 27.37 | 28.41 | 26.89 | 28.28 | 3,426,375 | +1.17(+4.31%) |
Sep 22, 2006 | 26.67 | 27.50 | 26.11 | 27.11 | 3,794,151 | +0.41(+1.52%) |
Sep 21, 2006 | 27.11 | 27.95 | 26.51 | 26.71 | 4,230,863 | -0.43(-1.60%) |
Sep 20, 2006 | 27.50 | 27.91 | 26.99 | 27.14 | 2,462,422 | -0.23(-0.85%) |
Sep 19, 2006 | 27.78 | 28.09 | 27.05 | 27.37 | 3,435,498 | -0.40(-1.43%) |
Sep 18, 2006 | 28.34 | 28.58 | 27.50 | 27.77 | 4,106,270 | +0.09(+0.31%) |
Sep 15, 2006 | 27.28 | 28.62 | 27.27 | 27.69 | 6,091,103 | +0.61(+2.24%) |
Sep 14, 2006 | 26.85 | 27.23 | 26.30 | 27.08 | 2,603,297 | +0.14(+0.51%) |
Sep 13, 2006 | 27.27 | 27.62 | 26.86 | 26.94 | 3,993,685 | -0.33(-1.21%) |
Sep 12, 2006 | 25.37 | 27.31 | 25.37 | 27.27 | 6,144,336 | +1.71(+6.71%) |
Sep 11, 2006 | 25.18 | 26.08 | 24.82 | 25.56 | 5,361,095 | +0.38(+1.51%) |
Sep 08, 2006 | 24.66 | 25.33 | 24.51 | 25.18 | 3,825,906 | +0.23(+0.90%) |
Sep 07, 2006 | 23.98 | 25.63 | 23.55 | 24.95 | 6,369,273 | +0.69(+2.86%) |
Sep 06, 2006 | 25.10 | 25.20 | 24.19 | 24.26 | 3,831,333 | -0.84(-3.35%) |
Sep 05, 2006 | 25.76 | 25.76 | 24.94 | 25.10 | 2,503,876 | -0.65(-2.52%) |
Sep 01, 2006 | 25.82 | 26.08 | 25.45 | 25.75 | 1,917,398 | +0.05(+0.20%) |
Aug 31, 2006 | 25.30 | 26.02 | 25.01 | 25.69 | 2,695,905 | +0.36(+1.44%) |
Aug 30, 2006 | 25.85 | 25.85 | 25.16 | 25.33 | 1,962,316 | -0.36(-1.42%) |
Aug 29, 2006 | 25.24 | 25.76 | 24.62 | 25.69 | 3,175,110 | +0.32(+1.26%) |
Aug 28, 2006 | 25.11 | 25.59 | 24.94 | 25.37 | 2,058,273 | +0.40(+1.60%) |
Aug 25, 2006 | 24.98 | 25.40 | 24.68 | 24.98 | 2,233,443 | -0.36(-1.40%) |
Aug 24, 2006 | 24.44 | 25.40 | 24.18 | 25.33 | 3,878,907 | +1.00(+4.13%) |
Aug 23, 2006 | 25.11 | 25.17 | 24.28 | 24.33 | 2,781,469 | -0.88(-3.50%) |
Aug 22, 2006 | 25.13 | 25.71 | 24.99 | 25.21 | 2,185,060 | +0.12(+0.48%) |
Aug 21, 2006 | 25.68 | 25.69 | 24.83 | 25.09 | 2,000,999 | -0.80(-3.08%) |
Aug 18, 2006 | 26.17 | 26.36 | 25.36 | 25.89 | 2,606,184 | -0.29(-1.09%) |
Aug 17, 2006 | 25.76 | 26.84 | 25.51 | 26.17 | 4,227,861 | +0.41(+1.58%) |
Aug 16, 2006 | 24.61 | 25.86 | 24.60 | 25.76 | 4,054,769 | +1.23(+5.01%) |
Aug 15, 2006 | 24.66 | 24.68 | 23.88 | 24.53 | 3,315,523 | +0.69(+2.91%) |
Aug 14, 2006 | 24.42 | 24.66 | 23.74 | 23.84 | 2,076,633 | -0.36(-1.50%) |
Aug 11, 2006 | 24.74 | 24.88 | 24.11 | 24.21 | 2,822,923 | -0.71(-2.85%) |
Aug 10, 2006 | 25.01 | 25.24 | 24.72 | 24.92 | 2,767,728 | -0.10(-0.38%) |
Aug 09, 2006 | 25.98 | 25.98 | 24.56 | 25.01 | 6,324,355 | -0.97(-3.73%) |
Aug 08, 2006 | 26.93 | 27.41 | 25.76 | 25.98 | 4,783,970 | -0.94(-3.51%) |
Aug 07, 2006 | 26.32 | 27.23 | 25.96 | 26.92 | 2,916,570 | +0.61(+2.30%) |
Aug 04, 2006 | 26.63 | 27.66 | 25.91 | 26.32 | 5,375,991 | +0.16(+0.63%) |
Aug 03, 2006 | 24.34 | 26.36 | 24.32 | 26.15 | 5,127,266 | +1.34(+5.41%) |
Aug 02, 2006 | 24.94 | 25.12 | 24.46 | 24.81 | 3,205,248 | +0.05(+0.21%) |
Aug 01, 2006 | 24.69 | 24.90 | 23.86 | 24.76 | 5,152,669 | +0.08(+0.32%) |
Jul 31, 2006 | 25.37 | 25.37 | 24.66 | 24.68 | 3,807,892 | -0.72(-2.83%) |
Jul 28, 2006 | 25.46 | 25.89 | 25.37 | 25.40 | 4,610,763 | +0.15(+0.58%) |
Jul 27, 2006 | 25.76 | 26.66 | 24.98 | 25.25 | 4,944,475 | -0.77(-2.96%) |
Jul 26, 2006 | 25.95 | 26.21 | 25.24 | 26.02 | 4,046,109 | +0.08(+0.30%) |
Jul 25, 2006 | 24.86 | 26.50 | 24.76 | 25.95 | 6,643,287 | +1.08(+4.35%) |
Jul 24, 2006 | 23.38 | 24.86 | 23.38 | 24.86 | 4,438,942 | +1.48(+6.33%) |
Jul 21, 2006 | 23.24 | 23.47 | 22.53 | 23.38 | 4,221,279 | +0.14(+0.60%) |
Jul 20, 2006 | 24.30 | 24.46 | 23.24 | 23.24 | 3,934,448 | -1.12(-4.59%) |
Jul 19, 2006 | 23.43 | 24.66 | 23.53 | 24.36 | 4,062,391 | +0.94(+3.99%) |
Jul 18, 2006 | 23.43 | 23.65 | 22.78 | 23.43 | 4,527,624 | +0.00(+0.00%) |
Jul 17, 2006 | 23.43 | 23.74 | 23.28 | 23.43 | 5,240,543 | +0.00(+0.00%) |
Jul 14, 2006 | 23.99 | 24.00 | 22.90 | 23.43 | 5,880,022 | -0.86(-3.53%) |
Jul 13, 2006 | 24.48 | 24.97 | 24.24 | 24.28 | 3,038,508 | -0.42(-1.68%) |
Jul 12, 2006 | 25.21 | 25.72 | 24.62 | 24.70 | 2,881,005 | -0.55(-2.19%) |
Jul 11, 2006 | 25.05 | 25.29 | 24.89 | 25.25 | 2,392,562 | +0.01(+0.03%) |
Jul 10, 2006 | 24.98 | 25.45 | 24.93 | 25.24 | 1,670,752 | +0.15(+0.59%) |
Jul 07, 2006 | 25.10 | 25.82 | 25.03 | 25.10 | 3,220,606 | -0.04(-0.17%) |
Jul 06, 2006 | 24.66 | 25.43 | 24.66 | 25.14 | 2,130,673 | +0.31(+1.26%) |
Jul 05, 2006 | 24.77 | 24.88 | 24.39 | 24.83 | 3,626,833 | -0.06(-0.24%) |