Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.64 | 26.97 | 26.43 | 26.88 | 19,035,044 | +0.27(+1.02%) |
Sep 28, 2006 | 26.79 | 26.97 | 26.44 | 26.60 | 27,019,638 | -0.08(-0.29%) |
Sep 27, 2006 | 26.64 | 26.88 | 26.23 | 26.68 | 34,279,028 | +0.29(+1.11%) |
Sep 26, 2006 | 25.96 | 26.40 | 25.80 | 26.39 | 29,642,038 | +0.51(+1.99%) |
Sep 25, 2006 | 25.89 | 26.18 | 25.53 | 25.87 | 36,426,960 | -0.33(-1.26%) |
Sep 22, 2006 | 26.52 | 26.56 | 25.83 | 26.20 | 18,962,832 | -0.08(-0.29%) |
Sep 21, 2006 | 25.96 | 26.53 | 25.96 | 26.28 | 27,187,762 | +0.43(+1.68%) |
Sep 20, 2006 | 26.31 | 26.32 | 25.75 | 25.85 | 33,087,108 | -0.47(-1.80%) |
Sep 19, 2006 | 26.92 | 27.02 | 26.18 | 26.32 | 27,211,462 | -0.35(-1.30%) |
Sep 18, 2006 | 26.52 | 26.97 | 26.33 | 26.67 | 22,521,756 | +0.44(+1.67%) |
Sep 15, 2006 | 26.41 | 26.56 | 26.20 | 26.23 | 30,150,170 | -0.15(-0.58%) |
Sep 14, 2006 | 26.86 | 27.07 | 26.18 | 26.38 | 31,727,066 | -0.33(-1.22%) |
Sep 13, 2006 | 26.35 | 26.93 | 26.25 | 26.71 | 28,035,462 | +0.46(+1.75%) |
Sep 12, 2006 | 26.61 | 26.83 | 26.16 | 26.25 | 30,561,948 | -0.30(-1.12%) |
Sep 11, 2006 | 26.97 | 27.01 | 26.30 | 26.55 | 39,272,860 | -0.70(-2.55%) |
Sep 08, 2006 | 27.71 | 27.98 | 27.16 | 27.24 | 24,904,930 | -0.53(-1.92%) |
Sep 07, 2006 | 27.79 | 28.06 | 27.46 | 27.77 | 25,104,948 | -0.11(-0.40%) |
Sep 06, 2006 | 28.76 | 28.76 | 27.82 | 27.89 | 29,490,750 | -1.13(-3.90%) |
Sep 05, 2006 | 28.92 | 29.14 | 28.72 | 29.02 | 13,921,819 | +0.02(+0.06%) |
Sep 01, 2006 | 28.89 | 29.01 | 28.64 | 29.00 | 11,689,047 | +0.37(+1.28%) |
Aug 31, 2006 | 28.65 | 28.78 | 28.40 | 28.64 | 15,902,518 | -0.03(-0.11%) |
Aug 30, 2006 | 29.24 | 29.27 | 28.24 | 28.67 | 26,374,616 | -0.54(-1.84%) |
Aug 29, 2006 | 29.61 | 29.62 | 29.10 | 29.20 | 19,368,630 | -0.46(-1.54%) |
Aug 28, 2006 | 29.68 | 29.92 | 29.60 | 29.66 | 10,857,960 | -0.27(-0.91%) |
Aug 25, 2006 | 29.93 | 30.25 | 29.80 | 29.93 | 10,538,328 | +0.18(+0.61%) |
Aug 24, 2006 | 29.63 | 29.89 | 29.59 | 29.75 | 13,400,174 | -0.04(-0.14%) |
Aug 23, 2006 | 30.23 | 30.33 | 29.68 | 29.79 | 12,180,346 | -0.50(-1.64%) |
Aug 22, 2006 | 30.11 | 30.32 | 30.09 | 30.29 | 14,561,083 | +0.10(+0.33%) |
Aug 21, 2006 | 30.13 | 30.31 | 30.09 | 30.19 | 18,654,276 | +0.21(+0.71%) |
Aug 18, 2006 | 29.96 | 30.13 | 29.72 | 29.98 | 15,109,086 | +0.05(+0.18%) |
Aug 17, 2006 | 29.81 | 30.07 | 29.63 | 29.92 | 16,020,137 | -0.19(-0.63%) |
Aug 16, 2006 | 30.33 | 30.58 | 29.85 | 30.11 | 13,820,813 | -0.12(-0.40%) |
Aug 15, 2006 | 30.65 | 30.65 | 29.98 | 30.23 | 11,281,699 | +0.07(+0.22%) |
Aug 14, 2006 | 30.72 | 30.74 | 29.94 | 30.17 | 13,481,910 | -0.70(-2.28%) |
Aug 11, 2006 | 30.56 | 30.91 | 30.34 | 30.87 | 12,060,954 | +0.13(+0.41%) |
Aug 10, 2006 | 30.92 | 31.11 | 30.52 | 30.74 | 15,460,172 | -0.36(-1.16%) |
Aug 09, 2006 | 30.88 | 31.48 | 30.74 | 31.11 | 19,003,368 | +0.57(+1.88%) |
Aug 08, 2006 | 30.36 | 30.96 | 30.34 | 30.53 | 15,774,266 | +0.01(+0.03%) |
Aug 07, 2006 | 31.08 | 31.15 | 30.38 | 30.52 | 21,588,332 | -0.41(-1.33%) |
Aug 04, 2006 | 31.38 | 31.46 | 30.66 | 30.93 | 12,280,687 | -0.12(-0.38%) |
Aug 03, 2006 | 30.91 | 31.40 | 30.87 | 31.05 | 13,366,949 | -0.11(-0.36%) |
Aug 02, 2006 | 31.20 | 31.94 | 31.11 | 31.16 | 23,451,192 | +0.16(+0.52%) |
Aug 01, 2006 | 30.91 | 31.11 | 30.75 | 31.00 | 13,575,828 | +0.01(+0.04%) |
Jul 31, 2006 | 30.79 | 31.31 | 30.55 | 30.99 | 13,797,333 | +0.31(+1.02%) |
Jul 28, 2006 | 30.64 | 30.80 | 30.26 | 30.68 | 20,901,002 | -0.03(-0.09%) |
Jul 27, 2006 | 31.35 | 31.53 | 30.59 | 30.70 | 20,045,550 | -0.27(-0.86%) |
Jul 26, 2006 | 30.56 | 31.57 | 30.29 | 30.97 | 29,578,688 | +0.52(+1.70%) |
Jul 25, 2006 | 30.00 | 30.51 | 29.82 | 30.45 | 18,908,342 | +0.75(+2.54%) |
Jul 24, 2006 | 28.73 | 29.96 | 28.86 | 29.70 | 17,857,300 | +0.97(+3.38%) |
Jul 21, 2006 | 29.36 | 29.37 | 28.64 | 28.73 | 19,636,430 | -0.36(-1.24%) |
Jul 20, 2006 | 29.75 | 29.95 | 29.07 | 29.09 | 16,652,977 | -0.66(-2.22%) |
Jul 19, 2006 | 29.52 | 29.88 | 29.25 | 29.75 | 24,346,958 | +0.21(+0.72%) |
Jul 18, 2006 | 29.68 | 29.80 | 29.12 | 29.53 | 19,166,618 | +0.12(+0.41%) |
Jul 17, 2006 | 30.07 | 30.34 | 29.14 | 29.41 | 24,527,706 | -1.04(-3.41%) |
Jul 14, 2006 | 30.56 | 30.65 | 29.91 | 30.45 | 18,400,210 | +0.17(+0.55%) |
Jul 13, 2006 | 30.86 | 30.98 | 30.18 | 30.28 | 19,644,404 | -0.39(-1.28%) |
Jul 12, 2006 | 30.81 | 31.15 | 30.63 | 30.68 | 21,086,624 | +0.02(+0.06%) |
Jul 11, 2006 | 30.61 | 30.78 | 30.33 | 30.66 | 13,675,948 | +0.26(+0.85%) |
Jul 10, 2006 | 30.33 | 30.76 | 30.07 | 30.40 | 14,590,764 | +0.07(+0.22%) |
Jul 07, 2006 | 30.70 | 31.14 | 30.26 | 30.33 | 20,782,940 | -0.17(-0.56%) |
Jul 06, 2006 | 30.52 | 30.92 | 30.44 | 30.50 | 22,376,670 | +0.00(+0.00%) |
Jul 05, 2006 | 29.98 | 30.66 | 29.76 | 30.50 | 26,530,998 | +0.34(+1.12%) |