Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 27.62 | 27.62 | 26.93 | 27.04 | 6,557,985 | -0.09(-0.32%) |
Sep 28, 2006 | 26.72 | 27.20 | 26.45 | 27.12 | 7,249,729 | +0.58(+2.19%) |
Sep 27, 2006 | 26.16 | 27.47 | 25.74 | 26.54 | 18,477,468 | +0.48(+1.85%) |
Sep 26, 2006 | 25.85 | 26.27 | 25.71 | 26.06 | 8,344,885 | +0.21(+0.82%) |
Sep 25, 2006 | 25.65 | 26.00 | 25.47 | 25.85 | 7,230,869 | +0.19(+0.76%) |
Sep 22, 2006 | 25.59 | 25.86 | 25.30 | 25.65 | 6,124,366 | +0.03(+0.12%) |
Sep 21, 2006 | 26.12 | 26.43 | 25.50 | 25.62 | 9,847,287 | -1.10(-4.12%) |
Sep 20, 2006 | 26.40 | 26.84 | 26.28 | 26.72 | 7,851,170 | +0.45(+1.71%) |
Sep 19, 2006 | 26.27 | 26.47 | 25.97 | 26.27 | 5,347,912 | +0.00(+0.00%) |
Sep 18, 2006 | 26.23 | 26.48 | 26.00 | 26.27 | 5,866,241 | +0.00(+0.00%) |
Sep 15, 2006 | 26.56 | 26.58 | 25.86 | 26.27 | 7,863,317 | -0.07(-0.26%) |
Sep 14, 2006 | 25.97 | 26.38 | 25.81 | 26.34 | 8,251,384 | -0.02(-0.07%) |
Sep 13, 2006 | 25.97 | 26.57 | 25.84 | 26.36 | 17,884,818 | +0.71(+2.76%) |
Sep 12, 2006 | 25.34 | 25.86 | 25.21 | 25.65 | 9,765,614 | +0.37(+1.46%) |
Sep 11, 2006 | 24.72 | 25.39 | 24.61 | 25.28 | 14,744,958 | +0.52(+2.10%) |
Sep 08, 2006 | 24.56 | 24.83 | 24.29 | 24.76 | 4,371,351 | +0.21(+0.87%) |
Sep 07, 2006 | 24.31 | 24.86 | 24.27 | 24.55 | 4,968,476 | +0.13(+0.54%) |
Sep 06, 2006 | 24.31 | 24.54 | 24.27 | 24.42 | 4,503,210 | -0.13(-0.54%) |
Sep 05, 2006 | 24.34 | 24.56 | 24.32 | 24.55 | 5,523,565 | +0.28(+1.16%) |
Sep 01, 2006 | 23.83 | 24.30 | 23.65 | 24.27 | 4,758,779 | +0.51(+2.13%) |
Aug 31, 2006 | 23.60 | 24.01 | 23.59 | 23.76 | 6,778,551 | +0.32(+1.36%) |
Aug 30, 2006 | 24.29 | 24.33 | 23.41 | 23.44 | 8,885,910 | -0.78(-3.23%) |
Aug 29, 2006 | 23.75 | 24.29 | 23.66 | 24.23 | 6,907,533 | +0.45(+1.89%) |
Aug 28, 2006 | 23.30 | 23.99 | 23.26 | 23.78 | 7,759,267 | +0.56(+2.43%) |
Aug 25, 2006 | 23.02 | 23.35 | 22.70 | 23.21 | 4,387,493 | +0.01(+0.05%) |
Aug 24, 2006 | 23.22 | 23.28 | 22.91 | 23.20 | 4,302,304 | +0.05(+0.22%) |
Aug 23, 2006 | 23.26 | 23.37 | 23.08 | 23.15 | 5,277,587 | -0.19(-0.83%) |
Aug 22, 2006 | 23.31 | 23.57 | 23.29 | 23.34 | 4,657,766 | +0.08(+0.32%) |
Aug 21, 2006 | 22.93 | 23.36 | 22.91 | 23.27 | 4,109,869 | -0.09(-0.38%) |
Aug 18, 2006 | 23.78 | 24.03 | 23.35 | 23.36 | 4,906,781 | -0.20(-0.85%) |
Aug 17, 2006 | 23.61 | 24.23 | 23.52 | 23.56 | 6,017,760 | -0.22(-0.92%) |
Aug 16, 2006 | 23.81 | 23.93 | 23.36 | 23.78 | 5,342,318 | +0.06(+0.24%) |
Aug 15, 2006 | 23.40 | 23.74 | 23.12 | 23.72 | 7,033,000 | +0.63(+2.74%) |
Aug 14, 2006 | 23.00 | 23.41 | 22.56 | 23.09 | 8,914,359 | +0.60(+2.67%) |
Aug 11, 2006 | 22.34 | 22.52 | 22.12 | 22.49 | 3,768,312 | +0.13(+0.59%) |
Aug 10, 2006 | 21.80 | 22.41 | 21.57 | 22.36 | 9,996,249 | +0.79(+3.69%) |
Aug 09, 2006 | 22.21 | 22.30 | 21.39 | 21.56 | 17,648,750 | +0.42(+1.98%) |
Aug 08, 2006 | 21.75 | 21.75 | 20.97 | 21.14 | 6,125,485 | -0.68(-3.13%) |
Aug 07, 2006 | 21.92 | 21.97 | 21.75 | 21.82 | 4,756,861 | -0.13(-0.57%) |
Aug 04, 2006 | 22.34 | 22.49 | 21.85 | 21.95 | 5,855,372 | +0.04(+0.17%) |
Aug 03, 2006 | 21.22 | 22.46 | 21.20 | 21.91 | 10,264,124 | +0.53(+2.49%) |
Aug 02, 2006 | 21.59 | 21.70 | 21.20 | 21.38 | 4,708,912 | -0.15(-0.70%) |
Aug 01, 2006 | 21.81 | 21.83 | 21.32 | 21.53 | 5,329,052 | -0.44(-1.99%) |
Jul 31, 2006 | 21.90 | 22.27 | 21.81 | 21.97 | 3,719,724 | -0.03(-0.11%) |
Jul 28, 2006 | 21.74 | 22.32 | 21.67 | 21.99 | 4,345,618 | +0.46(+2.12%) |
Jul 27, 2006 | 21.80 | 21.97 | 21.52 | 21.54 | 4,240,770 | -0.14(-0.63%) |
Jul 26, 2006 | 21.99 | 21.99 | 21.59 | 21.67 | 7,192,031 | -0.32(-1.45%) |
Jul 25, 2006 | 21.46 | 22.10 | 21.20 | 21.99 | 7,313,661 | +0.42(+1.94%) |
Jul 24, 2006 | 20.81 | 21.68 | 20.81 | 21.57 | 7,670,562 | +0.77(+3.70%) |
Jul 21, 2006 | 21.41 | 21.41 | 20.73 | 20.80 | 9,809,887 | -0.68(-3.17%) |
Jul 20, 2006 | 21.69 | 21.91 | 21.47 | 21.49 | 7,271,466 | -0.38(-1.75%) |
Jul 19, 2006 | 20.90 | 21.99 | 20.90 | 21.87 | 8,796,085 | +1.01(+4.86%) |
Jul 18, 2006 | 21.12 | 21.31 | 20.38 | 20.85 | 13,583,793 | -0.74(-3.42%) |
Jul 17, 2006 | 21.12 | 21.73 | 21.05 | 21.59 | 8,928,584 | +0.48(+2.25%) |
Jul 14, 2006 | 21.49 | 21.59 | 20.85 | 21.12 | 9,962,205 | -0.50(-2.32%) |
Jul 13, 2006 | 22.12 | 22.25 | 21.57 | 21.62 | 8,820,219 | -0.88(-3.89%) |
Jul 12, 2006 | 22.83 | 22.93 | 22.46 | 22.49 | 5,957,344 | -0.31(-1.34%) |
Jul 11, 2006 | 22.77 | 22.95 | 22.48 | 22.80 | 6,889,952 | -0.04(-0.19%) |
Jul 10, 2006 | 22.79 | 23.00 | 22.66 | 22.84 | 3,448,013 | +0.03(+0.14%) |
Jul 07, 2006 | 22.46 | 22.94 | 22.46 | 22.81 | 4,576,093 | -0.01(-0.03%) |
Jul 06, 2006 | 22.44 | 22.97 | 21.90 | 22.82 | 9,221,073 | +0.14(+0.63%) |
Jul 05, 2006 | 22.90 | 22.92 | 22.52 | 22.67 | 5,564,961 | -0.39(-1.68%) |