Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.47 | 28.57 | 28.18 | 28.23 | 3,548,110 | -0.35(-1.23%) |
Sep 28, 2006 | 28.08 | 28.58 | 27.88 | 28.58 | 3,628,449 | +0.63(+2.24%) |
Sep 27, 2006 | 28.14 | 28.60 | 27.76 | 27.95 | 3,502,457 | -0.27(-0.97%) |
Sep 26, 2006 | 28.03 | 28.40 | 27.80 | 28.23 | 4,424,960 | +0.09(+0.33%) |
Sep 25, 2006 | 27.54 | 28.34 | 27.22 | 28.14 | 4,077,877 | +0.69(+2.53%) |
Sep 22, 2006 | 27.57 | 27.70 | 27.00 | 27.44 | 4,406,995 | -0.21(-0.77%) |
Sep 21, 2006 | 27.96 | 28.36 | 27.52 | 27.66 | 6,272,417 | -0.28(-1.01%) |
Sep 20, 2006 | 27.60 | 28.23 | 27.53 | 27.94 | 6,274,228 | +0.49(+1.78%) |
Sep 19, 2006 | 26.85 | 27.90 | 26.83 | 27.45 | 8,985,603 | +0.74(+2.77%) |
Sep 18, 2006 | 25.67 | 26.88 | 25.58 | 26.71 | 6,285,288 | +0.95(+3.70%) |
Sep 15, 2006 | 26.29 | 26.42 | 25.68 | 25.76 | 7,870,941 | -0.37(-1.40%) |
Sep 14, 2006 | 25.48 | 26.33 | 25.48 | 26.12 | 4,900,747 | +0.45(+1.75%) |
Sep 13, 2006 | 25.79 | 26.12 | 25.50 | 25.67 | 5,941,797 | -0.21(-0.83%) |
Sep 12, 2006 | 25.58 | 26.06 | 25.25 | 25.89 | 5,197,403 | +0.20(+0.77%) |
Sep 11, 2006 | 25.61 | 25.85 | 25.27 | 25.69 | 4,488,986 | -0.23(-0.88%) |
Sep 08, 2006 | 25.32 | 26.10 | 25.16 | 25.92 | 3,800,726 | +0.53(+2.10%) |
Sep 07, 2006 | 25.65 | 26.12 | 25.33 | 25.38 | 4,265,858 | -0.37(-1.45%) |
Sep 06, 2006 | 26.09 | 26.16 | 25.70 | 25.76 | 4,759,666 | -0.49(-1.86%) |
Sep 05, 2006 | 26.16 | 26.33 | 25.91 | 26.25 | 4,114,763 | +0.02(+0.09%) |
Sep 01, 2006 | 26.32 | 26.50 | 26.22 | 26.22 | 3,317,656 | +0.11(+0.41%) |
Aug 31, 2006 | 26.24 | 26.55 | 26.08 | 26.12 | 4,662,181 | -0.08(-0.32%) |
Aug 30, 2006 | 26.23 | 26.47 | 25.93 | 26.20 | 3,377,006 | -0.02(-0.09%) |
Aug 29, 2006 | 25.99 | 26.28 | 25.81 | 26.22 | 4,786,888 | +0.14(+0.53%) |
Aug 28, 2006 | 25.76 | 26.28 | 25.74 | 26.09 | 2,714,551 | +0.25(+0.97%) |
Aug 25, 2006 | 25.86 | 26.32 | 25.60 | 25.83 | 3,291,182 | -0.12(-0.47%) |
Aug 24, 2006 | 26.09 | 26.32 | 25.54 | 25.96 | 3,405,326 | +0.03(+0.12%) |
Aug 23, 2006 | 26.20 | 26.50 | 25.77 | 25.93 | 5,372,529 | -0.20(-0.76%) |
Aug 22, 2006 | 25.25 | 26.48 | 25.25 | 26.12 | 5,654,194 | +0.77(+3.04%) |
Aug 21, 2006 | 25.70 | 25.85 | 25.16 | 25.35 | 3,218,157 | -0.51(-1.98%) |
Aug 18, 2006 | 24.63 | 26.00 | 24.62 | 25.86 | 7,190,896 | +1.20(+4.85%) |
Aug 17, 2006 | 24.56 | 25.07 | 24.24 | 24.67 | 8,325,085 | -0.04(-0.15%) |
Aug 16, 2006 | 24.41 | 24.94 | 24.08 | 24.71 | 9,688,151 | +0.53(+2.18%) |
Aug 15, 2006 | 23.53 | 24.21 | 23.31 | 24.18 | 5,374,971 | +1.32(+5.77%) |
Aug 14, 2006 | 22.65 | 23.23 | 22.65 | 22.86 | 4,300,715 | +0.49(+2.18%) |
Aug 11, 2006 | 22.12 | 22.49 | 21.88 | 22.37 | 3,453,878 | +0.13(+0.58%) |
Aug 10, 2006 | 22.15 | 22.48 | 22.01 | 22.24 | 2,451,022 | +0.12(+0.55%) |
Aug 09, 2006 | 22.50 | 22.84 | 22.03 | 22.12 | 3,506,673 | +0.01(+0.03%) |
Aug 08, 2006 | 22.54 | 22.61 | 21.88 | 22.11 | 4,709,337 | -0.26(-1.16%) |
Aug 07, 2006 | 22.90 | 22.95 | 22.33 | 22.37 | 3,395,407 | -0.58(-2.53%) |
Aug 04, 2006 | 23.23 | 23.50 | 22.58 | 22.95 | 4,195,521 | -0.05(-0.20%) |
Aug 03, 2006 | 22.65 | 23.32 | 22.50 | 23.00 | 3,826,930 | +0.22(+0.97%) |
Aug 02, 2006 | 22.24 | 22.99 | 22.17 | 22.78 | 4,666,253 | +0.42(+1.88%) |
Aug 01, 2006 | 22.51 | 22.58 | 21.85 | 22.36 | 5,043,216 | -0.26(-1.15%) |
Jul 31, 2006 | 22.83 | 22.89 | 22.40 | 22.62 | 3,674,478 | -0.14(-0.60%) |
Jul 28, 2006 | 22.27 | 22.86 | 22.27 | 22.75 | 3,460,286 | +0.47(+2.09%) |
Jul 27, 2006 | 23.04 | 23.07 | 22.22 | 22.29 | 4,294,264 | -0.70(-3.05%) |
Jul 26, 2006 | 23.13 | 23.57 | 22.71 | 22.99 | 4,008,767 | -0.13(-0.56%) |
Jul 25, 2006 | 22.96 | 23.29 | 22.64 | 23.12 | 4,493,749 | +0.29(+1.27%) |
Jul 24, 2006 | 21.99 | 23.30 | 22.01 | 22.83 | 6,331,658 | +0.84(+3.82%) |
Jul 21, 2006 | 22.52 | 22.80 | 21.86 | 21.99 | 7,905,661 | -0.69(-3.06%) |
Jul 20, 2006 | 23.07 | 23.72 | 22.59 | 22.68 | 12,771,691 | +0.27(+1.19%) |
Jul 19, 2006 | 21.49 | 22.52 | 21.42 | 22.42 | 9,525,614 | +0.96(+4.48%) |
Jul 18, 2006 | 21.88 | 21.95 | 20.72 | 21.46 | 15,807,396 | +0.79(+3.84%) |
Jul 17, 2006 | 19.92 | 20.79 | 19.72 | 20.66 | 9,740,151 | +0.13(+0.63%) |
Jul 14, 2006 | 21.12 | 21.30 | 20.24 | 20.53 | 10,849,776 | -0.78(-3.65%) |
Jul 13, 2006 | 21.49 | 22.33 | 21.14 | 21.31 | 15,440,517 | -0.50(-2.31%) |
Jul 12, 2006 | 22.88 | 22.91 | 20.79 | 21.81 | 23,910,554 | -1.62(-6.93%) |
Jul 11, 2006 | 23.96 | 24.04 | 23.12 | 23.44 | 11,192,673 | -0.56(-2.35%) |
Jul 10, 2006 | 25.32 | 25.45 | 23.90 | 24.00 | 7,918,469 | -1.29(-5.10%) |
Jul 07, 2006 | 26.17 | 26.36 | 25.16 | 25.29 | 6,995,249 | -1.13(-4.27%) |
Jul 06, 2006 | 26.16 | 26.54 | 25.99 | 26.42 | 3,299,458 | +0.35(+1.35%) |
Jul 05, 2006 | 26.60 | 26.64 | 26.04 | 26.07 | 4,921,116 | -0.72(-2.68%) |