Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.70 | 28.77 | 28.51 | 28.58 | 637,159 | -0.06(-0.20%) |
Sep 28, 2006 | 28.59 | 28.78 | 28.50 | 28.64 | 503,807 | +0.09(+0.30%) |
Sep 27, 2006 | 28.76 | 28.88 | 28.53 | 28.55 | 455,114 | -0.18(-0.63%) |
Sep 26, 2006 | 28.19 | 28.87 | 28.19 | 28.74 | 771,480 | +0.42(+1.48%) |
Sep 25, 2006 | 28.26 | 28.50 | 28.10 | 28.32 | 460,093 | +0.13(+0.46%) |
Sep 22, 2006 | 28.26 | 28.41 | 28.16 | 28.19 | 304,331 | -0.03(-0.10%) |
Sep 21, 2006 | 28.53 | 28.66 | 28.21 | 28.21 | 374,881 | -0.29(-1.01%) |
Sep 20, 2006 | 28.52 | 28.77 | 28.25 | 28.50 | 484,302 | +0.00(+0.00%) |
Sep 19, 2006 | 28.27 | 28.57 | 28.09 | 28.50 | 570,068 | +0.07(+0.23%) |
Sep 18, 2006 | 28.65 | 28.78 | 28.37 | 28.44 | 545,445 | -0.30(-1.03%) |
Sep 15, 2006 | 28.63 | 28.81 | 28.42 | 28.74 | 526,216 | +0.31(+1.09%) |
Sep 14, 2006 | 28.34 | 28.61 | 28.25 | 28.42 | 574,633 | +0.06(+0.20%) |
Sep 13, 2006 | 28.23 | 28.55 | 28.16 | 28.37 | 573,388 | +0.08(+0.28%) |
Sep 12, 2006 | 28.01 | 28.37 | 27.88 | 28.29 | 1,191,319 | +0.32(+1.14%) |
Sep 11, 2006 | 28.19 | 28.23 | 27.76 | 27.97 | 499,380 | -0.22(-0.79%) |
Sep 08, 2006 | 27.95 | 28.31 | 27.88 | 28.19 | 463,967 | +0.25(+0.91%) |
Sep 07, 2006 | 28.26 | 28.27 | 27.85 | 27.94 | 579,889 | -0.29(-1.02%) |
Sep 06, 2006 | 28.57 | 28.58 | 28.11 | 28.23 | 861,119 | -0.35(-1.21%) |
Sep 05, 2006 | 28.55 | 28.66 | 28.34 | 28.58 | 534,655 | -0.02(-0.08%) |
Sep 01, 2006 | 28.75 | 28.89 | 28.47 | 28.60 | 585,423 | -0.15(-0.53%) |
Aug 31, 2006 | 28.44 | 28.82 | 28.43 | 28.75 | 980,777 | +0.30(+1.07%) |
Aug 30, 2006 | 28.41 | 28.57 | 28.40 | 28.45 | 716,285 | +0.12(+0.43%) |
Aug 29, 2006 | 27.98 | 28.41 | 27.80 | 28.32 | 760,967 | +0.29(+1.03%) |
Aug 28, 2006 | 27.81 | 28.27 | 27.69 | 28.03 | 925,997 | +0.16(+0.57%) |
Aug 25, 2006 | 27.83 | 28.02 | 27.72 | 27.87 | 572,143 | -0.06(-0.21%) |
Aug 24, 2006 | 27.67 | 28.00 | 27.65 | 27.93 | 557,756 | +0.22(+0.78%) |
Aug 23, 2006 | 27.98 | 27.98 | 27.66 | 27.72 | 516,810 | -0.32(-1.13%) |
Aug 22, 2006 | 27.89 | 28.11 | 27.77 | 28.03 | 519,576 | +0.09(+0.31%) |
Aug 21, 2006 | 27.88 | 28.10 | 27.73 | 27.95 | 726,107 | -0.08(-0.28%) |
Aug 18, 2006 | 27.95 | 28.14 | 27.76 | 28.03 | 516,810 | +0.12(+0.41%) |
Aug 17, 2006 | 27.70 | 28.03 | 27.65 | 27.91 | 595,659 | +0.04(+0.16%) |
Aug 16, 2006 | 27.78 | 27.99 | 27.61 | 27.87 | 508,510 | +0.17(+0.63%) |
Aug 15, 2006 | 27.29 | 27.83 | 27.27 | 27.69 | 961,687 | +0.56(+2.05%) |
Aug 14, 2006 | 28.17 | 28.17 | 27.07 | 27.14 | 1,108,320 | -0.67(-2.42%) |
Aug 11, 2006 | 27.61 | 27.83 | 27.55 | 27.81 | 777,013 | +0.10(+0.37%) |
Aug 10, 2006 | 27.22 | 27.76 | 27.18 | 27.71 | 799,562 | +0.49(+1.81%) |
Aug 09, 2006 | 27.51 | 27.52 | 27.14 | 27.22 | 433,949 | -0.12(-0.42%) |
Aug 08, 2006 | 27.47 | 27.67 | 27.30 | 27.33 | 788,772 | -0.08(-0.29%) |
Aug 07, 2006 | 27.06 | 27.43 | 26.94 | 27.41 | 687,236 | +0.36(+1.34%) |
Aug 04, 2006 | 27.11 | 27.23 | 26.79 | 27.05 | 466,318 | +0.09(+0.32%) |
Aug 03, 2006 | 26.85 | 27.04 | 26.64 | 26.96 | 487,483 | +0.12(+0.43%) |
Aug 02, 2006 | 26.60 | 27.11 | 26.53 | 26.85 | 468,117 | +0.25(+0.92%) |
Aug 01, 2006 | 26.60 | 26.73 | 26.52 | 26.60 | 443,079 | -0.14(-0.54%) |
Jul 31, 2006 | 26.71 | 26.88 | 26.60 | 26.75 | 688,342 | +0.04(+0.14%) |
Jul 28, 2006 | 26.57 | 27.05 | 26.57 | 26.71 | 638,819 | +0.14(+0.52%) |
Jul 27, 2006 | 26.76 | 26.86 | 26.20 | 26.57 | 525,248 | -0.18(-0.68%) |
Jul 26, 2006 | 25.48 | 27.11 | 25.48 | 26.75 | 1,661,788 | +1.27(+4.99%) |
Jul 25, 2006 | 25.32 | 25.53 | 25.12 | 25.48 | 385,532 | +0.19(+0.74%) |
Jul 24, 2006 | 25.05 | 25.35 | 24.99 | 25.29 | 298,383 | +0.33(+1.33%) |
Jul 21, 2006 | 25.11 | 25.11 | 24.81 | 24.96 | 390,512 | -0.05(-0.20%) |
Jul 20, 2006 | 25.45 | 25.61 | 24.98 | 25.01 | 361,186 | -0.46(-1.82%) |
Jul 19, 2006 | 25.21 | 25.54 | 25.01 | 25.47 | 581,134 | +0.33(+1.29%) |
Jul 18, 2006 | 25.00 | 25.21 | 24.98 | 25.15 | 309,726 | +0.15(+0.61%) |
Jul 17, 2006 | 24.93 | 25.14 | 24.91 | 25.00 | 344,586 | +0.00(+0.00%) |
Jul 14, 2006 | 25.10 | 25.14 | 24.83 | 25.00 | 461,892 | -0.12(-0.46%) |
Jul 13, 2006 | 25.05 | 25.33 | 24.95 | 25.11 | 535,208 | +0.08(+0.32%) |
Jul 12, 2006 | 25.26 | 25.39 | 24.96 | 25.03 | 306,959 | -0.22(-0.86%) |
Jul 11, 2006 | 25.16 | 25.29 | 25.00 | 25.25 | 201,550 | +0.04(+0.14%) |
Jul 10, 2006 | 25.05 | 25.32 | 24.95 | 25.21 | 225,482 | +0.17(+0.66%) |
Jul 07, 2006 | 25.11 | 25.27 | 24.91 | 25.05 | 305,576 | -0.05(-0.20%) |
Jul 06, 2006 | 25.33 | 25.37 | 24.98 | 25.10 | 642,831 | -0.22(-0.88%) |
Jul 05, 2006 | 25.45 | 25.45 | 25.21 | 25.32 | 255,223 | -0.22(-0.85%) |