Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 27.26 | 27.43 | 27.04 | 27.04 | 3,315,652 | -0.23(-0.84%) |
Sep 28, 2006 | 27.36 | 27.42 | 27.23 | 27.27 | 3,514,104 | -0.08(-0.31%) |
Sep 27, 2006 | 27.21 | 27.54 | 27.18 | 27.36 | 5,822,374 | +0.34(+1.25%) |
Sep 26, 2006 | 26.92 | 27.09 | 26.77 | 27.02 | 3,347,989 | +0.07(+0.26%) |
Sep 25, 2006 | 26.87 | 27.05 | 26.73 | 26.95 | 3,513,191 | +0.25(+0.95%) |
Sep 22, 2006 | 27.00 | 27.00 | 26.58 | 26.70 | 2,475,819 | -0.17(-0.63%) |
Sep 21, 2006 | 27.06 | 27.20 | 26.74 | 26.87 | 3,432,872 | -0.12(-0.43%) |
Sep 20, 2006 | 26.92 | 27.16 | 26.77 | 26.98 | 3,783,747 | +0.14(+0.51%) |
Sep 19, 2006 | 26.91 | 27.12 | 26.77 | 26.84 | 2,818,480 | -0.06(-0.23%) |
Sep 18, 2006 | 27.01 | 27.04 | 26.70 | 26.90 | 3,874,889 | -0.02(-0.09%) |
Sep 15, 2006 | 26.82 | 27.05 | 26.72 | 26.93 | 4,493,322 | +0.28(+1.04%) |
Sep 14, 2006 | 26.57 | 26.73 | 26.46 | 26.65 | 3,434,175 | +0.04(+0.14%) |
Sep 13, 2006 | 26.22 | 26.69 | 26.20 | 26.61 | 3,722,073 | +0.39(+1.49%) |
Sep 12, 2006 | 26.08 | 26.34 | 25.92 | 26.22 | 6,716,318 | +0.15(+0.56%) |
Sep 11, 2006 | 25.85 | 26.08 | 25.84 | 26.08 | 3,443,824 | +0.11(+0.41%) |
Sep 08, 2006 | 25.94 | 26.05 | 25.70 | 25.97 | 1,395,679 | +0.14(+0.53%) |
Sep 07, 2006 | 26.01 | 26.10 | 25.75 | 25.83 | 2,032,498 | -0.18(-0.71%) |
Sep 06, 2006 | 25.99 | 26.06 | 25.85 | 26.01 | 2,294,840 | -0.09(-0.35%) |
Sep 05, 2006 | 26.08 | 26.23 | 25.99 | 26.11 | 2,820,827 | +0.08(+0.32%) |
Sep 01, 2006 | 26.07 | 26.14 | 25.94 | 26.02 | 1,794,538 | +0.14(+0.53%) |
Aug 31, 2006 | 26.11 | 26.12 | 25.77 | 25.88 | 2,805,702 | -0.19(-0.74%) |
Aug 30, 2006 | 26.17 | 26.38 | 26.05 | 26.08 | 2,977,554 | -0.05(-0.21%) |
Aug 29, 2006 | 26.14 | 26.23 | 26.00 | 26.13 | 3,701,602 | +0.08(+0.32%) |
Aug 28, 2006 | 25.68 | 26.11 | 25.65 | 26.05 | 3,731,853 | +0.41(+1.62%) |
Aug 25, 2006 | 25.80 | 25.85 | 25.58 | 25.63 | 2,347,386 | -0.17(-0.65%) |
Aug 24, 2006 | 26.15 | 26.19 | 25.72 | 25.80 | 2,846,644 | -0.35(-1.35%) |
Aug 23, 2006 | 26.15 | 26.26 | 26.04 | 26.15 | 3,239,375 | -0.06(-0.23%) |
Aug 22, 2006 | 26.23 | 26.34 | 26.14 | 26.21 | 3,730,027 | +0.03(+0.12%) |
Aug 21, 2006 | 26.26 | 26.38 | 26.14 | 26.18 | 2,789,664 | -0.07(-0.26%) |
Aug 18, 2006 | 26.46 | 26.48 | 26.16 | 26.25 | 2,746,767 | -0.15(-0.58%) |
Aug 17, 2006 | 26.44 | 26.47 | 26.25 | 26.41 | 1,620,339 | -0.03(-0.12%) |
Aug 16, 2006 | 26.55 | 26.59 | 26.18 | 26.44 | 3,483,984 | +0.13(+0.50%) |
Aug 15, 2006 | 26.11 | 26.37 | 26.08 | 26.31 | 3,297,137 | +0.42(+1.63%) |
Aug 14, 2006 | 26.08 | 26.18 | 25.69 | 25.88 | 3,106,378 | +0.07(+0.27%) |
Aug 11, 2006 | 25.61 | 25.91 | 25.50 | 25.82 | 4,567,905 | +0.13(+0.51%) |
Aug 10, 2006 | 25.57 | 25.88 | 25.46 | 25.68 | 2,978,728 | +0.16(+0.63%) |
Aug 09, 2006 | 25.96 | 26.17 | 25.49 | 25.52 | 2,526,931 | -0.35(-1.33%) |
Aug 08, 2006 | 26.30 | 26.32 | 25.80 | 25.87 | 3,171,703 | -0.25(-0.94%) |
Aug 07, 2006 | 25.96 | 26.21 | 25.91 | 26.11 | 3,899,011 | +0.21(+0.80%) |
Aug 04, 2006 | 26.21 | 26.46 | 25.88 | 25.91 | 4,069,559 | +0.02(+0.09%) |
Aug 03, 2006 | 25.65 | 26.07 | 25.61 | 25.88 | 3,028,797 | +0.12(+0.45%) |
Aug 02, 2006 | 25.62 | 25.85 | 25.48 | 25.77 | 3,366,634 | +0.19(+0.75%) |
Aug 01, 2006 | 25.72 | 25.82 | 25.46 | 25.58 | 3,206,256 | -0.20(-0.77%) |
Jul 31, 2006 | 25.88 | 25.98 | 25.54 | 25.78 | 2,406,713 | -0.18(-0.71%) |
Jul 28, 2006 | 25.69 | 26.11 | 25.69 | 25.96 | 5,305,513 | +0.29(+1.14%) |
Jul 27, 2006 | 25.96 | 26.08 | 25.65 | 25.67 | 3,391,669 | -0.21(-0.83%) |
Jul 26, 2006 | 25.92 | 26.07 | 25.73 | 25.88 | 2,883,935 | -0.11(-0.44%) |
Jul 25, 2006 | 25.86 | 26.13 | 25.75 | 26.00 | 2,536,319 | +0.15(+0.56%) |
Jul 24, 2006 | 25.46 | 25.94 | 25.46 | 25.85 | 5,053,993 | +0.29(+1.14%) |
Jul 21, 2006 | 25.91 | 25.91 | 24.93 | 25.56 | 17,408,968 | -0.27(-1.04%) |
Jul 20, 2006 | 26.23 | 26.54 | 25.60 | 25.83 | 12,635,180 | -0.31(-1.17%) |
Jul 19, 2006 | 25.11 | 26.29 | 25.03 | 26.14 | 10,334,864 | +1.73(+7.07%) |
Jul 18, 2006 | 24.43 | 24.76 | 24.04 | 24.41 | 3,812,433 | -0.02(-0.06%) |
Jul 17, 2006 | 24.13 | 24.59 | 24.00 | 24.43 | 2,624,984 | +0.30(+1.24%) |
Jul 14, 2006 | 24.14 | 24.37 | 24.10 | 24.13 | 3,217,469 | -0.06(-0.25%) |
Jul 13, 2006 | 24.70 | 24.70 | 24.07 | 24.19 | 3,924,697 | -0.61(-2.47%) |
Jul 12, 2006 | 24.92 | 25.16 | 24.77 | 24.80 | 4,307,519 | -0.03(-0.12%) |
Jul 11, 2006 | 24.75 | 24.89 | 24.46 | 24.83 | 3,377,587 | +0.04(+0.15%) |
Jul 10, 2006 | 24.70 | 24.93 | 24.70 | 24.80 | 2,504,896 | +0.13(+0.53%) |
Jul 07, 2006 | 24.86 | 24.95 | 24.64 | 24.66 | 1,818,660 | -0.25(-1.02%) |
Jul 06, 2006 | 24.91 | 25.03 | 24.72 | 24.92 | 2,303,315 | +0.00(+0.00%) |
Jul 05, 2006 | 24.97 | 25.06 | 24.80 | 24.92 | 3,467,164 | -0.25(-0.98%) |