Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.47 | 28.55 | 28.16 | 28.16 | 156,312 | -0.36(-1.26%) |
Sep 28, 2006 | 28.69 | 28.75 | 28.32 | 28.52 | 127,576 | -0.06(-0.23%) |
Sep 27, 2006 | 28.45 | 28.67 | 28.39 | 28.58 | 151,109 | +0.04(+0.16%) |
Sep 26, 2006 | 28.36 | 28.60 | 28.31 | 28.54 | 153,834 | +0.14(+0.48%) |
Sep 25, 2006 | 28.16 | 28.48 | 27.89 | 28.40 | 201,892 | +0.36(+1.30%) |
Sep 22, 2006 | 28.17 | 28.21 | 27.82 | 28.04 | 176,872 | -0.27(-0.97%) |
Sep 21, 2006 | 28.71 | 28.71 | 28.18 | 28.31 | 234,591 | -0.31(-1.09%) |
Sep 20, 2006 | 28.48 | 28.73 | 28.42 | 28.62 | 269,025 | +0.38(+1.33%) |
Sep 19, 2006 | 28.44 | 28.44 | 27.84 | 28.24 | 258,620 | -0.19(-0.67%) |
Sep 18, 2006 | 28.39 | 28.58 | 28.26 | 28.44 | 889,071 | +0.02(+0.09%) |
Sep 15, 2006 | 28.50 | 28.58 | 28.29 | 28.41 | 1,002,527 | +0.18(+0.63%) |
Sep 14, 2006 | 28.42 | 28.42 | 28.17 | 28.23 | 288,099 | -0.19(-0.68%) |
Sep 13, 2006 | 28.16 | 28.46 | 28.15 | 28.43 | 170,927 | +0.24(+0.85%) |
Sep 12, 2006 | 27.57 | 28.26 | 27.56 | 28.19 | 160,027 | +0.61(+2.21%) |
Sep 11, 2006 | 27.51 | 27.73 | 27.31 | 27.58 | 157,055 | -0.03(-0.12%) |
Sep 08, 2006 | 27.56 | 27.68 | 27.51 | 27.61 | 388,674 | +0.06(+0.21%) |
Sep 07, 2006 | 27.64 | 27.84 | 27.47 | 27.56 | 182,818 | -0.17(-0.60%) |
Sep 06, 2006 | 28.04 | 28.08 | 27.72 | 27.72 | 282,402 | -0.60(-2.11%) |
Sep 05, 2006 | 28.07 | 28.34 | 28.03 | 28.32 | 501,139 | +0.27(+0.95%) |
Sep 01, 2006 | 28.02 | 28.15 | 27.85 | 28.05 | 146,403 | +0.15(+0.54%) |
Aug 31, 2006 | 28.02 | 28.07 | 27.87 | 27.90 | 182,322 | +0.00(+0.01%) |
Aug 30, 2006 | 27.87 | 27.99 | 27.73 | 27.90 | 190,745 | +0.11(+0.38%) |
Aug 29, 2006 | 27.49 | 27.79 | 27.30 | 27.79 | 206,847 | +0.35(+1.26%) |
Aug 28, 2006 | 27.20 | 27.52 | 27.15 | 27.45 | 215,517 | +0.29(+1.06%) |
Aug 25, 2006 | 27.12 | 27.35 | 27.03 | 27.16 | 153,091 | -0.02(-0.06%) |
Aug 24, 2006 | 27.29 | 27.30 | 26.93 | 27.18 | 287,356 | -0.05(-0.19%) |
Aug 23, 2006 | 27.66 | 27.74 | 27.11 | 27.23 | 365,140 | -0.37(-1.33%) |
Aug 22, 2006 | 27.49 | 27.67 | 27.44 | 27.60 | 201,397 | +0.08(+0.31%) |
Aug 21, 2006 | 27.67 | 27.67 | 27.40 | 27.51 | 356,718 | -0.25(-0.90%) |
Aug 18, 2006 | 27.77 | 27.82 | 27.50 | 27.76 | 170,927 | +0.09(+0.32%) |
Aug 17, 2006 | 27.61 | 27.88 | 27.61 | 27.67 | 150,119 | -0.00(-0.01%) |
Aug 16, 2006 | 27.45 | 27.75 | 27.35 | 27.68 | 293,549 | +0.41(+1.50%) |
Aug 15, 2006 | 27.07 | 27.31 | 27.00 | 27.27 | 120,144 | +0.58(+2.16%) |
Aug 14, 2006 | 26.71 | 27.05 | 26.61 | 26.69 | 181,331 | +0.12(+0.44%) |
Aug 11, 2006 | 26.78 | 26.78 | 26.46 | 26.57 | 101,565 | -0.30(-1.13%) |
Aug 10, 2006 | 26.49 | 26.92 | 26.37 | 26.88 | 131,044 | +0.27(+1.00%) |
Aug 09, 2006 | 27.13 | 27.18 | 26.60 | 26.61 | 244,748 | -0.27(-0.99%) |
Aug 08, 2006 | 27.26 | 27.43 | 26.80 | 26.88 | 299,990 | -0.27(-1.01%) |
Aug 07, 2006 | 27.13 | 27.27 | 26.97 | 27.15 | 237,812 | -0.17(-0.64%) |
Aug 04, 2006 | 27.83 | 27.93 | 27.08 | 27.33 | 434,255 | -0.14(-0.50%) |
Aug 03, 2006 | 26.78 | 27.51 | 26.78 | 27.46 | 354,984 | +0.36(+1.33%) |
Aug 02, 2006 | 26.91 | 27.25 | 26.90 | 27.10 | 146,650 | +0.29(+1.07%) |
Aug 01, 2006 | 27.02 | 27.02 | 26.66 | 26.82 | 320,055 | -0.35(-1.29%) |
Jul 31, 2006 | 27.10 | 27.28 | 27.03 | 27.17 | 460,265 | +0.01(+0.03%) |
Jul 28, 2006 | 26.72 | 27.23 | 26.72 | 27.16 | 167,707 | +0.56(+2.09%) |
Jul 27, 2006 | 27.10 | 27.25 | 26.57 | 26.60 | 2,003,816 | -0.31(-1.14%) |
Jul 26, 2006 | 26.92 | 27.15 | 26.60 | 26.91 | 188,515 | -0.19(-0.70%) |
Jul 25, 2006 | 26.86 | 27.27 | 26.74 | 27.10 | 199,910 | +0.30(+1.13%) |
Jul 24, 2006 | 26.35 | 26.80 | 26.35 | 26.80 | 668,351 | +0.63(+2.41%) |
Jul 21, 2006 | 26.43 | 26.43 | 25.98 | 26.17 | 355,727 | -0.35(-1.32%) |
Jul 20, 2006 | 27.49 | 27.49 | 26.52 | 26.52 | 399,078 | -0.77(-2.83%) |
Jul 19, 2006 | 26.60 | 27.41 | 26.60 | 27.29 | 348,791 | +0.71(+2.67%) |
Jul 18, 2006 | 26.58 | 26.67 | 26.13 | 26.58 | 414,189 | +0.25(+0.97%) |
Jul 17, 2006 | 26.55 | 26.70 | 26.30 | 26.32 | 236,325 | -0.24(-0.90%) |
Jul 14, 2006 | 26.74 | 26.77 | 26.26 | 26.56 | 885,850 | -0.18(-0.66%) |
Jul 13, 2006 | 27.09 | 27.28 | 26.74 | 26.74 | 592,053 | -0.61(-2.23%) |
Jul 12, 2006 | 27.75 | 27.90 | 27.34 | 27.35 | 275,218 | -0.52(-1.87%) |
Jul 11, 2006 | 27.55 | 27.88 | 27.33 | 27.87 | 497,919 | +0.21(+0.77%) |
Jul 10, 2006 | 27.65 | 27.95 | 27.59 | 27.66 | 286,365 | +0.01(+0.04%) |
Jul 07, 2006 | 27.84 | 28.08 | 27.56 | 27.64 | 301,228 | -0.44(-1.58%) |
Jul 06, 2006 | 28.04 | 28.29 | 27.88 | 28.09 | 280,668 | +0.16(+0.56%) |
Jul 05, 2006 | 28.06 | 28.06 | 27.70 | 27.93 | 1,040,428 | -0.38(-1.35%) |