Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.76 | 28.79 | 28.56 | 28.61 | 1,028,519 | -0.11(-0.39%) |
Sep 28, 2006 | 28.74 | 28.85 | 28.59 | 28.73 | 211,548 | -0.04(-0.15%) |
Sep 27, 2006 | 28.64 | 28.78 | 28.62 | 28.77 | 191,376 | -0.00(-0.01%) |
Sep 26, 2006 | 28.55 | 28.79 | 28.49 | 28.77 | 309,564 | +0.19(+0.65%) |
Sep 25, 2006 | 28.31 | 28.62 | 28.11 | 28.59 | 183,359 | +0.24(+0.86%) |
Sep 22, 2006 | 28.42 | 28.46 | 28.18 | 28.34 | 142,756 | -0.15(-0.52%) |
Sep 21, 2006 | 28.78 | 28.87 | 28.47 | 28.49 | 174,049 | -0.27(-0.94%) |
Sep 20, 2006 | 28.61 | 28.90 | 28.61 | 28.76 | 242,323 | +0.22(+0.79%) |
Sep 19, 2006 | 28.65 | 28.66 | 28.30 | 28.54 | 136,549 | -0.17(-0.59%) |
Sep 18, 2006 | 28.69 | 28.79 | 28.57 | 28.71 | 488,009 | +0.03(+0.11%) |
Sep 15, 2006 | 28.88 | 28.88 | 28.62 | 28.68 | 242,065 | -0.06(-0.22%) |
Sep 14, 2006 | 28.85 | 28.85 | 28.64 | 28.74 | 133,963 | -0.12(-0.43%) |
Sep 13, 2006 | 28.59 | 28.90 | 28.56 | 28.86 | 230,427 | +0.25(+0.88%) |
Sep 12, 2006 | 28.23 | 28.67 | 28.22 | 28.61 | 170,169 | +0.39(+1.37%) |
Sep 11, 2006 | 28.17 | 28.35 | 27.98 | 28.22 | 121,808 | -0.04(-0.15%) |
Sep 08, 2006 | 28.27 | 28.35 | 28.19 | 28.27 | 97,498 | +0.02(+0.07%) |
Sep 07, 2006 | 28.33 | 28.42 | 28.11 | 28.25 | 191,376 | -0.14(-0.50%) |
Sep 06, 2006 | 28.81 | 28.81 | 28.37 | 28.39 | 328,443 | -0.49(-1.71%) |
Sep 05, 2006 | 28.73 | 28.92 | 28.69 | 28.88 | 171,980 | +0.14(+0.48%) |
Sep 01, 2006 | 28.76 | 28.81 | 28.58 | 28.75 | 2,581,771 | +0.07(+0.26%) |
Aug 31, 2006 | 28.57 | 28.73 | 28.49 | 28.67 | 341,891 | +0.13(+0.45%) |
Aug 30, 2006 | 28.43 | 28.58 | 28.41 | 28.54 | 132,411 | +0.05(+0.18%) |
Aug 29, 2006 | 28.29 | 28.49 | 28.12 | 28.49 | 194,738 | +0.20(+0.71%) |
Aug 28, 2006 | 28.00 | 28.33 | 28.00 | 28.29 | 165,514 | +0.27(+0.97%) |
Aug 25, 2006 | 27.99 | 28.19 | 27.98 | 28.02 | 119,998 | -0.04(-0.14%) |
Aug 24, 2006 | 28.20 | 28.20 | 27.94 | 28.06 | 237,410 | -0.12(-0.41%) |
Aug 23, 2006 | 28.36 | 28.48 | 28.00 | 28.18 | 185,945 | -0.20(-0.72%) |
Aug 22, 2006 | 28.31 | 28.47 | 28.27 | 28.38 | 335,943 | +0.03(+0.10%) |
Aug 21, 2006 | 28.51 | 28.51 | 28.27 | 28.35 | 330,253 | -0.20(-0.69%) |
Aug 18, 2006 | 28.50 | 28.61 | 28.33 | 28.55 | 174,566 | +0.06(+0.22%) |
Aug 17, 2006 | 28.52 | 28.67 | 28.44 | 28.49 | 204,307 | -0.05(-0.16%) |
Aug 16, 2006 | 28.31 | 28.58 | 28.26 | 28.54 | 448,700 | +0.35(+1.23%) |
Aug 15, 2006 | 28.00 | 28.19 | 27.92 | 28.19 | 165,256 | +0.50(+1.82%) |
Aug 14, 2006 | 27.74 | 28.01 | 27.65 | 27.69 | 232,237 | -0.02(-0.07%) |
Aug 11, 2006 | 27.84 | 27.84 | 27.54 | 27.71 | 139,135 | -0.16(-0.57%) |
Aug 10, 2006 | 27.57 | 27.94 | 27.57 | 27.86 | 220,600 | +0.14(+0.49%) |
Aug 09, 2006 | 28.13 | 28.20 | 27.73 | 27.73 | 258,099 | -0.22(-0.80%) |
Aug 08, 2006 | 28.15 | 28.32 | 27.88 | 27.95 | 301,029 | -0.18(-0.65%) |
Aug 07, 2006 | 28.25 | 28.29 | 28.07 | 28.13 | 168,359 | -0.22(-0.76%) |
Aug 04, 2006 | 28.63 | 28.76 | 28.17 | 28.35 | 407,838 | -0.06(-0.20%) |
Aug 03, 2006 | 28.08 | 28.46 | 27.96 | 28.41 | 124,136 | +0.16(+0.56%) |
Aug 02, 2006 | 28.12 | 28.37 | 28.08 | 28.25 | 321,460 | +0.21(+0.74%) |
Aug 01, 2006 | 28.15 | 28.15 | 27.89 | 28.04 | 2,723,493 | -0.14(-0.51%) |
Jul 31, 2006 | 28.23 | 28.30 | 28.08 | 28.18 | 180,255 | -0.06(-0.22%) |
Jul 28, 2006 | 27.86 | 28.29 | 27.86 | 28.25 | 265,599 | +0.50(+1.81%) |
Jul 27, 2006 | 28.26 | 28.26 | 27.72 | 27.74 | 237,410 | -0.26(-0.93%) |
Jul 26, 2006 | 27.84 | 28.14 | 27.71 | 28.00 | 164,480 | +0.07(+0.24%) |
Jul 25, 2006 | 27.76 | 28.06 | 27.65 | 27.94 | 409,390 | +0.20(+0.71%) |
Jul 24, 2006 | 27.33 | 27.74 | 27.33 | 27.74 | 557,060 | +0.59(+2.16%) |
Jul 21, 2006 | 27.37 | 27.40 | 27.11 | 27.15 | 392,838 | -0.41(-1.49%) |
Jul 20, 2006 | 28.23 | 28.23 | 27.53 | 27.56 | 173,790 | -0.49(-1.74%) |
Jul 19, 2006 | 27.55 | 28.19 | 27.54 | 28.05 | 291,978 | +0.54(+1.95%) |
Jul 18, 2006 | 27.57 | 27.67 | 27.17 | 27.51 | 357,408 | +0.07(+0.27%) |
Jul 17, 2006 | 27.59 | 27.77 | 27.41 | 27.44 | 918,865 | -0.15(-0.56%) |
Jul 14, 2006 | 27.77 | 27.80 | 27.45 | 27.59 | 457,751 | -0.26(-0.92%) |
Jul 13, 2006 | 28.23 | 28.25 | 27.82 | 27.85 | 303,616 | -0.49(-1.75%) |
Jul 12, 2006 | 28.59 | 28.69 | 28.30 | 28.34 | 247,237 | -0.35(-1.21%) |
Jul 11, 2006 | 28.47 | 28.71 | 28.31 | 28.69 | 240,772 | +0.16(+0.57%) |
Jul 10, 2006 | 28.53 | 28.80 | 28.48 | 28.53 | 143,790 | -0.02(-0.07%) |
Jul 07, 2006 | 28.68 | 28.81 | 28.46 | 28.55 | 247,754 | -0.22(-0.78%) |
Jul 06, 2006 | 28.71 | 28.95 | 28.65 | 28.77 | 308,529 | +0.10(+0.34%) |
Jul 05, 2006 | 28.95 | 28.95 | 28.45 | 28.68 | 6,022,927 | -0.43(-1.46%) |