Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.01 | 26.21 | 25.88 | 26.03 | 3,854,604 | +0.15(+0.58%) |
Sep 28, 2006 | 25.80 | 26.07 | 25.66 | 25.88 | 5,279,961 | -0.06(-0.24%) |
Sep 27, 2006 | 26.55 | 26.63 | 25.88 | 25.94 | 5,697,788 | -0.68(-2.56%) |
Sep 26, 2006 | 25.73 | 26.69 | 25.56 | 26.62 | 5,106,922 | +0.77(+2.98%) |
Sep 25, 2006 | 26.38 | 26.39 | 25.14 | 25.85 | 8,865,183 | -0.59(-2.23%) |
Sep 22, 2006 | 26.91 | 27.00 | 26.35 | 26.44 | 5,258,713 | -0.49(-1.84%) |
Sep 21, 2006 | 26.73 | 27.11 | 26.56 | 26.94 | 5,118,710 | +0.34(+1.27%) |
Sep 20, 2006 | 26.45 | 26.67 | 26.21 | 26.60 | 8,158,472 | +0.16(+0.60%) |
Sep 19, 2006 | 26.41 | 26.56 | 26.19 | 26.44 | 4,677,888 | -0.08(-0.29%) |
Sep 18, 2006 | 26.30 | 26.59 | 25.90 | 26.52 | 4,006,687 | +0.32(+1.21%) |
Sep 15, 2006 | 26.54 | 26.71 | 26.12 | 26.20 | 8,003,478 | -0.30(-1.12%) |
Sep 14, 2006 | 26.28 | 26.61 | 25.94 | 26.50 | 7,234,187 | +0.48(+1.85%) |
Sep 13, 2006 | 25.08 | 26.32 | 25.04 | 26.01 | 11,281,042 | +0.47(+1.86%) |
Sep 12, 2006 | 26.19 | 26.21 | 25.08 | 25.54 | 13,638,397 | -0.80(-3.03%) |
Sep 11, 2006 | 26.80 | 26.94 | 26.12 | 26.34 | 8,361,491 | -0.87(-3.18%) |
Sep 08, 2006 | 27.58 | 27.94 | 27.00 | 27.20 | 6,332,752 | -0.23(-0.85%) |
Sep 07, 2006 | 28.01 | 28.01 | 27.35 | 27.44 | 5,501,027 | -0.58(-2.06%) |
Sep 06, 2006 | 28.89 | 28.95 | 27.92 | 28.01 | 6,168,299 | -0.87(-3.02%) |
Sep 05, 2006 | 28.77 | 29.10 | 28.69 | 28.89 | 2,792,936 | +0.03(+0.12%) |
Sep 01, 2006 | 28.46 | 29.16 | 28.44 | 28.85 | 3,962,590 | +0.56(+1.99%) |
Aug 31, 2006 | 28.31 | 28.49 | 28.16 | 28.29 | 3,866,393 | -0.03(-0.10%) |
Aug 30, 2006 | 28.50 | 28.65 | 28.32 | 28.32 | 2,935,705 | -0.01(-0.05%) |
Aug 29, 2006 | 28.65 | 28.69 | 28.14 | 28.33 | 4,857,768 | -0.32(-1.10%) |
Aug 28, 2006 | 28.53 | 29.02 | 28.45 | 28.65 | 3,657,843 | -0.03(-0.12%) |
Aug 25, 2006 | 28.67 | 28.84 | 28.31 | 28.68 | 4,073,341 | +0.00(+0.00%) |
Aug 24, 2006 | 28.86 | 28.86 | 28.34 | 28.68 | 2,276,146 | +0.07(+0.24%) |
Aug 23, 2006 | 28.43 | 28.85 | 28.38 | 28.61 | 2,928,428 | +0.10(+0.34%) |
Aug 22, 2006 | 28.63 | 28.78 | 28.32 | 28.52 | 3,259,517 | +0.03(+0.12%) |
Aug 21, 2006 | 28.31 | 28.87 | 28.24 | 28.48 | 4,717,474 | +0.17(+0.61%) |
Aug 18, 2006 | 27.31 | 28.32 | 27.27 | 28.31 | 6,695,276 | +1.01(+3.70%) |
Aug 17, 2006 | 27.77 | 28.00 | 27.29 | 27.30 | 5,080,289 | -0.49(-1.78%) |
Aug 16, 2006 | 28.17 | 28.21 | 27.66 | 27.79 | 5,144,033 | -0.39(-1.39%) |
Aug 15, 2006 | 27.97 | 28.28 | 27.77 | 28.19 | 4,915,836 | +0.63(+2.27%) |
Aug 14, 2006 | 28.17 | 28.39 | 27.43 | 27.56 | 5,116,527 | -0.49(-1.76%) |
Aug 11, 2006 | 27.91 | 28.23 | 27.91 | 28.06 | 3,766,993 | +0.18(+0.64%) |
Aug 10, 2006 | 28.59 | 28.62 | 27.68 | 27.88 | 6,171,937 | -0.85(-2.97%) |
Aug 09, 2006 | 28.63 | 29.00 | 28.36 | 28.73 | 4,011,053 | +0.27(+0.94%) |
Aug 08, 2006 | 28.58 | 28.85 | 28.30 | 28.46 | 3,897,973 | -0.01(-0.02%) |
Aug 07, 2006 | 27.51 | 28.56 | 27.30 | 28.47 | 8,006,389 | +0.36(+1.27%) |
Aug 04, 2006 | 29.31 | 29.33 | 27.88 | 28.11 | 7,904,515 | -0.75(-2.60%) |
Aug 03, 2006 | 29.04 | 29.07 | 28.48 | 28.86 | 7,484,069 | -0.59(-2.01%) |
Aug 02, 2006 | 30.23 | 30.25 | 29.02 | 29.45 | 9,413,118 | -0.71(-2.37%) |
Aug 01, 2006 | 30.58 | 30.95 | 30.00 | 30.16 | 11,355,701 | -0.07(-0.23%) |
Jul 31, 2006 | 30.03 | 30.23 | 29.57 | 30.23 | 7,348,868 | +0.33(+1.10%) |
Jul 28, 2006 | 29.20 | 30.14 | 29.04 | 29.90 | 5,733,008 | +0.75(+2.57%) |
Jul 27, 2006 | 29.21 | 29.72 | 29.14 | 29.15 | 7,252,525 | +0.19(+0.66%) |
Jul 26, 2006 | 28.73 | 29.06 | 28.27 | 28.96 | 5,950,144 | +0.21(+0.72%) |
Jul 25, 2006 | 27.46 | 28.83 | 27.38 | 28.76 | 5,981,579 | +1.35(+4.94%) |
Jul 24, 2006 | 27.12 | 27.43 | 26.88 | 27.40 | 6,962,185 | +0.29(+1.06%) |
Jul 21, 2006 | 27.67 | 27.70 | 26.91 | 27.11 | 6,319,945 | -0.49(-1.79%) |
Jul 20, 2006 | 28.76 | 28.87 | 27.61 | 27.61 | 5,836,045 | -1.11(-3.88%) |
Jul 19, 2006 | 28.47 | 28.95 | 28.21 | 28.72 | 5,056,858 | +0.51(+1.80%) |
Jul 18, 2006 | 28.33 | 28.65 | 27.83 | 28.21 | 4,655,622 | +0.01(+0.05%) |
Jul 17, 2006 | 28.70 | 28.82 | 28.11 | 28.20 | 3,565,429 | -0.65(-2.24%) |
Jul 14, 2006 | 28.61 | 28.88 | 28.12 | 28.85 | 4,383,474 | +0.24(+0.84%) |
Jul 13, 2006 | 29.36 | 29.36 | 28.60 | 28.61 | 4,509,943 | -0.76(-2.57%) |
Jul 12, 2006 | 30.12 | 30.13 | 29.22 | 29.36 | 3,464,574 | -0.63(-2.11%) |
Jul 11, 2006 | 29.73 | 30.06 | 29.00 | 29.99 | 5,853,364 | +0.37(+1.25%) |
Jul 10, 2006 | 30.06 | 30.43 | 29.34 | 29.62 | 6,208,903 | +0.03(+0.09%) |
Jul 07, 2006 | 30.58 | 30.58 | 29.47 | 29.59 | 6,240,338 | +0.41(+1.41%) |
Jul 06, 2006 | 29.55 | 29.84 | 28.89 | 29.18 | 4,718,347 | +0.18(+0.62%) |
Jul 05, 2006 | 28.86 | 29.15 | 28.32 | 29.00 | 5,497,534 | -0.56(-1.91%) |