Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 27.10 | 27.85 | 26.93 | 27.43 | 1,583,100 | +0.41(+1.52%) |
Sep 28, 2006 | 27.00 | 27.19 | 26.77 | 27.02 | 652,300 | +0.14(+0.52%) |
Sep 27, 2006 | 27.19 | 27.38 | 26.72 | 26.88 | 1,795,400 | -0.46(-1.68%) |
Sep 26, 2006 | 27.40 | 27.67 | 27.00 | 27.34 | 959,700 | +0.00(+0.00%) |
Sep 25, 2006 | 26.76 | 27.45 | 26.46 | 27.34 | 1,051,100 | +0.61(+2.28%) |
Sep 22, 2006 | 26.91 | 26.92 | 26.58 | 26.73 | 571,300 | -0.32(-1.18%) |
Sep 21, 2006 | 27.38 | 27.58 | 26.77 | 27.05 | 923,700 | -0.31(-1.13%) |
Sep 20, 2006 | 27.20 | 27.63 | 27.20 | 27.36 | 781,800 | +0.39(+1.45%) |
Sep 19, 2006 | 26.35 | 27.45 | 26.35 | 26.97 | 706,000 | -0.26(-0.95%) |
Sep 18, 2006 | 27.39 | 27.57 | 27.01 | 27.23 | 679,000 | -0.12(-0.44%) |
Sep 15, 2006 | 27.55 | 27.73 | 27.06 | 27.35 | 755,800 | -0.05(-0.18%) |
Sep 14, 2006 | 27.40 | 27.51 | 27.13 | 27.40 | 646,700 | -0.16(-0.58%) |
Sep 13, 2006 | 27.50 | 27.61 | 27.27 | 27.56 | 467,400 | +0.05(+0.18%) |
Sep 12, 2006 | 26.97 | 27.56 | 26.86 | 27.51 | 852,000 | +0.59(+2.19%) |
Sep 11, 2006 | 26.90 | 27.24 | 26.67 | 26.92 | 1,206,700 | +0.00(+0.00%) |
Sep 08, 2006 | 27.06 | 27.07 | 26.53 | 26.92 | 780,000 | -0.04(-0.15%) |
Sep 07, 2006 | 26.98 | 27.23 | 26.71 | 26.96 | 923,700 | -0.10(-0.37%) |
Sep 06, 2006 | 28.22 | 28.22 | 27.00 | 27.06 | 1,348,400 | -1.27(-4.48%) |
Sep 05, 2006 | 28.30 | 28.42 | 27.77 | 28.33 | 1,008,400 | +0.62(+2.24%) |
Sep 01, 2006 | 28.05 | 28.14 | 27.29 | 27.71 | 818,700 | -0.19(-0.68%) |
Aug 31, 2006 | 28.01 | 28.01 | 27.70 | 27.90 | 903,400 | -0.10(-0.36%) |
Aug 30, 2006 | 27.99 | 28.02 | 27.58 | 28.00 | 829,100 | +0.21(+0.76%) |
Aug 29, 2006 | 27.06 | 27.79 | 26.92 | 27.79 | 1,231,500 | +0.85(+3.16%) |
Aug 28, 2006 | 26.24 | 26.94 | 26.19 | 26.94 | 867,600 | +0.70(+2.67%) |
Aug 25, 2006 | 26.20 | 26.25 | 25.94 | 26.24 | 753,000 | -0.11(-0.42%) |
Aug 24, 2006 | 26.62 | 26.71 | 26.06 | 26.35 | 1,228,300 | -0.09(-0.34%) |
Aug 23, 2006 | 27.19 | 27.59 | 26.44 | 26.44 | 824,700 | -0.70(-2.58%) |
Aug 22, 2006 | 27.10 | 27.50 | 26.86 | 27.14 | 900,100 | -0.06(-0.22%) |
Aug 21, 2006 | 27.75 | 27.80 | 27.17 | 27.20 | 1,375,200 | -0.82(-2.93%) |
Aug 18, 2006 | 27.90 | 28.20 | 27.70 | 28.02 | 994,500 | +0.03(+0.11%) |
Aug 17, 2006 | 27.96 | 28.31 | 27.78 | 27.99 | 821,300 | +0.09(+0.32%) |
Aug 16, 2006 | 27.32 | 28.08 | 27.05 | 27.90 | 1,408,600 | +0.82(+3.03%) |
Aug 15, 2006 | 26.54 | 27.18 | 26.48 | 27.08 | 799,700 | +1.01(+3.87%) |
Aug 14, 2006 | 26.20 | 26.41 | 25.93 | 26.07 | 1,061,400 | +0.07(+0.27%) |
Aug 11, 2006 | 26.60 | 26.62 | 25.99 | 26.00 | 637,300 | -0.60(-2.26%) |
Aug 10, 2006 | 26.55 | 26.88 | 26.28 | 26.60 | 601,300 | -0.20(-0.75%) |
Aug 09, 2006 | 27.29 | 27.64 | 26.80 | 26.80 | 664,100 | -0.23(-0.85%) |
Aug 08, 2006 | 27.32 | 27.50 | 26.86 | 27.03 | 771,200 | -0.10(-0.37%) |
Aug 07, 2006 | 27.68 | 27.71 | 26.88 | 27.13 | 1,259,300 | -0.71(-2.55%) |
Aug 04, 2006 | 28.40 | 28.60 | 27.50 | 27.84 | 807,200 | -0.17(-0.61%) |
Aug 03, 2006 | 27.50 | 28.19 | 27.23 | 28.01 | 1,514,400 | +0.26(+0.94%) |
Aug 02, 2006 | 27.93 | 28.16 | 27.67 | 27.75 | 1,059,500 | -0.01(-0.04%) |
Aug 01, 2006 | 28.10 | 28.10 | 27.51 | 27.76 | 1,609,200 | -0.50(-1.77%) |
Jul 31, 2006 | 28.25 | 28.43 | 28.00 | 28.26 | 1,193,000 | -0.12(-0.42%) |
Jul 28, 2006 | 28.08 | 28.71 | 28.07 | 28.38 | 1,120,300 | +0.41(+1.47%) |
Jul 27, 2006 | 27.98 | 28.33 | 27.84 | 27.97 | 1,659,700 | +0.22(+0.79%) |
Jul 26, 2006 | 27.60 | 28.13 | 27.54 | 27.75 | 1,846,100 | +0.25(+0.91%) |
Jul 25, 2006 | 27.60 | 27.65 | 26.40 | 27.50 | 3,133,700 | -0.83(-2.93%) |
Jul 24, 2006 | 27.44 | 28.56 | 27.64 | 28.33 | 1,533,600 | +0.89(+3.24%) |
Jul 21, 2006 | 28.30 | 28.20 | 27.25 | 27.44 | 1,513,600 | -0.86(-3.04%) |
Jul 20, 2006 | 29.42 | 29.68 | 28.27 | 28.30 | 1,106,000 | -1.12(-3.81%) |
Jul 19, 2006 | 28.83 | 29.93 | 28.81 | 29.42 | 1,816,900 | +0.73(+2.54%) |
Jul 18, 2006 | 28.95 | 29.19 | 28.02 | 28.69 | 1,425,600 | -0.26(-0.90%) |
Jul 17, 2006 | 29.22 | 29.53 | 28.86 | 28.95 | 933,000 | -0.32(-1.09%) |
Jul 14, 2006 | 29.47 | 29.63 | 29.11 | 29.27 | 658,300 | -0.30(-1.01%) |
Jul 13, 2006 | 29.49 | 30.10 | 29.05 | 29.57 | 1,477,100 | -0.04(-0.14%) |
Jul 12, 2006 | 30.30 | 30.35 | 29.47 | 29.61 | 1,018,200 | -0.70(-2.31%) |
Jul 11, 2006 | 30.95 | 30.97 | 29.81 | 30.31 | 2,065,000 | -0.89(-2.85%) |
Jul 10, 2006 | 31.98 | 32.20 | 31.04 | 31.20 | 809,800 | -0.65(-2.04%) |
Jul 07, 2006 | 32.70 | 32.70 | 31.71 | 31.85 | 1,116,700 | -1.09(-3.31%) |
Jul 06, 2006 | 32.37 | 33.14 | 32.37 | 32.94 | 1,046,900 | +0.57(+1.76%) |
Jul 05, 2006 | 32.58 | 32.69 | 32.24 | 32.37 | 974,800 | -0.28(-0.86%) |