Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.27 | 29.27 | 28.49 | 28.55 | 2,406,931 | -0.69(-2.37%) |
Sep 28, 2006 | 29.12 | 29.27 | 28.79 | 29.24 | 1,550,543 | +0.14(+0.49%) |
Sep 27, 2006 | 28.91 | 29.36 | 28.61 | 29.10 | 2,688,919 | +0.31(+1.08%) |
Sep 26, 2006 | 29.11 | 29.11 | 28.55 | 28.79 | 2,718,396 | -0.25(-0.86%) |
Sep 25, 2006 | 29.04 | 29.13 | 28.23 | 29.04 | 2,713,552 | +0.28(+0.99%) |
Sep 22, 2006 | 28.95 | 29.09 | 28.51 | 28.75 | 1,927,873 | -0.15(-0.52%) |
Sep 21, 2006 | 29.37 | 29.45 | 28.43 | 28.90 | 4,037,063 | -0.59(-1.99%) |
Sep 20, 2006 | 29.31 | 29.83 | 29.06 | 29.49 | 3,093,483 | +0.02(+0.06%) |
Sep 19, 2006 | 29.44 | 29.86 | 29.17 | 29.47 | 2,938,217 | +0.19(+0.64%) |
Sep 18, 2006 | 29.53 | 29.55 | 29.11 | 29.29 | 2,180,131 | -0.10(-0.33%) |
Sep 15, 2006 | 29.21 | 29.77 | 29.07 | 29.38 | 6,539,816 | +0.36(+1.23%) |
Sep 14, 2006 | 28.49 | 29.10 | 28.35 | 29.03 | 2,239,016 | +0.31(+1.08%) |
Sep 13, 2006 | 28.47 | 29.08 | 27.95 | 28.72 | 3,259,451 | +0.16(+0.56%) |
Sep 12, 2006 | 27.65 | 28.59 | 27.06 | 28.56 | 4,335,451 | +0.79(+2.85%) |
Sep 11, 2006 | 27.68 | 27.80 | 27.00 | 27.77 | 2,234,158 | +0.04(+0.16%) |
Sep 08, 2006 | 27.23 | 28.00 | 27.06 | 27.72 | 2,557,423 | +0.48(+1.76%) |
Sep 07, 2006 | 28.11 | 28.11 | 27.21 | 27.24 | 2,475,869 | -0.77(-2.76%) |
Sep 06, 2006 | 27.61 | 28.39 | 27.61 | 28.01 | 4,075,334 | +0.14(+0.51%) |
Sep 05, 2006 | 27.53 | 28.08 | 27.14 | 27.87 | 3,363,789 | +0.47(+1.72%) |
Sep 01, 2006 | 27.29 | 27.66 | 26.98 | 27.40 | 2,535,575 | +0.48(+1.78%) |
Aug 31, 2006 | 27.29 | 27.36 | 26.88 | 26.92 | 1,934,940 | -0.44(-1.59%) |
Aug 30, 2006 | 27.31 | 27.42 | 27.00 | 27.36 | 1,926,103 | +0.10(+0.36%) |
Aug 29, 2006 | 27.57 | 27.57 | 26.81 | 27.26 | 3,811,569 | -0.23(-0.84%) |
Aug 28, 2006 | 27.27 | 27.59 | 27.01 | 27.49 | 1,656,577 | +0.07(+0.26%) |
Aug 25, 2006 | 27.23 | 27.57 | 27.03 | 27.42 | 2,151,087 | +0.00(+0.00%) |
Aug 24, 2006 | 27.22 | 27.58 | 27.12 | 27.42 | 1,921,975 | +0.12(+0.42%) |
Aug 23, 2006 | 28.09 | 28.23 | 26.96 | 27.30 | 5,088,690 | -0.36(-1.29%) |
Aug 22, 2006 | 27.71 | 28.16 | 27.27 | 27.66 | 3,494,508 | -0.01(-0.03%) |
Aug 21, 2006 | 27.91 | 27.92 | 27.27 | 27.67 | 2,370,350 | -0.24(-0.86%) |
Aug 18, 2006 | 27.91 | 28.02 | 27.55 | 27.91 | 2,265,647 | +0.00(+0.00%) |
Aug 17, 2006 | 28.04 | 28.06 | 27.60 | 27.91 | 2,615,745 | -0.14(-0.51%) |
Aug 16, 2006 | 27.85 | 28.20 | 27.48 | 28.05 | 2,911,050 | +0.37(+1.35%) |
Aug 15, 2006 | 27.45 | 27.76 | 26.97 | 27.68 | 2,525,147 | +0.63(+2.34%) |
Aug 14, 2006 | 27.13 | 27.58 | 26.61 | 27.04 | 2,232,928 | +0.08(+0.30%) |
Aug 11, 2006 | 26.76 | 27.13 | 26.48 | 26.96 | 1,609,231 | +0.01(+0.03%) |
Aug 10, 2006 | 26.65 | 27.05 | 26.01 | 26.96 | 2,470,329 | +0.28(+1.03%) |
Aug 09, 2006 | 26.43 | 27.35 | 26.24 | 26.68 | 2,587,173 | +0.41(+1.56%) |
Aug 08, 2006 | 26.82 | 26.82 | 25.93 | 26.27 | 2,703,972 | -0.22(-0.84%) |
Aug 07, 2006 | 26.87 | 26.97 | 26.29 | 26.49 | 2,720,701 | -0.36(-1.36%) |
Aug 04, 2006 | 27.49 | 27.79 | 26.72 | 26.86 | 2,098,654 | -0.44(-1.60%) |
Aug 03, 2006 | 26.90 | 27.45 | 26.53 | 27.29 | 2,310,471 | +0.46(+1.72%) |
Aug 02, 2006 | 26.63 | 27.04 | 26.32 | 26.83 | 3,393,735 | +0.21(+0.80%) |
Aug 01, 2006 | 27.30 | 27.57 | 26.09 | 26.62 | 5,213,838 | -0.85(-3.08%) |
Jul 31, 2006 | 26.83 | 27.47 | 26.78 | 27.46 | 3,413,095 | -0.25(-0.90%) |
Jul 28, 2006 | 27.87 | 28.09 | 27.48 | 27.71 | 2,522,408 | +0.12(+0.42%) |
Jul 27, 2006 | 27.69 | 28.33 | 27.53 | 27.60 | 2,837,763 | -0.24(-0.86%) |
Jul 26, 2006 | 27.92 | 27.92 | 27.23 | 27.84 | 3,382,354 | -0.05(-0.19%) |
Jul 25, 2006 | 27.27 | 28.02 | 27.14 | 27.89 | 4,140,061 | +0.71(+2.62%) |
Jul 24, 2006 | 26.21 | 27.29 | 26.12 | 27.18 | 2,636,594 | +1.09(+4.19%) |
Jul 21, 2006 | 25.69 | 26.38 | 25.62 | 26.08 | 2,906,253 | +0.15(+0.58%) |
Jul 20, 2006 | 26.46 | 26.46 | 25.55 | 25.93 | 2,939,293 | -0.72(-2.70%) |
Jul 19, 2006 | 25.67 | 26.80 | 25.59 | 26.65 | 4,521,797 | +1.17(+4.61%) |
Jul 18, 2006 | 25.55 | 25.91 | 25.18 | 25.48 | 2,168,835 | +0.04(+0.14%) |
Jul 17, 2006 | 25.39 | 25.59 | 25.04 | 25.44 | 2,278,200 | +0.16(+0.63%) |
Jul 14, 2006 | 25.49 | 25.60 | 25.03 | 25.28 | 2,225,328 | -0.20(-0.80%) |
Jul 13, 2006 | 26.33 | 26.33 | 25.46 | 25.49 | 3,028,366 | -0.79(-3.01%) |
Jul 12, 2006 | 26.46 | 26.66 | 26.14 | 26.28 | 2,560,435 | -0.11(-0.40%) |
Jul 11, 2006 | 26.10 | 26.42 | 25.67 | 26.39 | 3,114,219 | +0.31(+1.19%) |
Jul 10, 2006 | 26.02 | 26.32 | 25.65 | 26.07 | 3,684,716 | +0.07(+0.27%) |
Jul 07, 2006 | 26.44 | 26.62 | 25.89 | 26.00 | 2,791,598 | +12.74(+96.11%) |
Jul 06, 2006 | 13.46 | 13.55 | 13.08 | 13.26 | 3,950,582 | -0.18(-1.31%) |
Jul 05, 2006 | 13.32 | 13.47 | 13.22 | 13.44 | 3,988,216 | +0.05(+0.35%) |