Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 27.96 | 28.20 | 27.84 | 28.04 | 4,790,300 | +0.15(+0.54%) |
Sep 28, 2006 | 27.89 | 28.12 | 27.85 | 27.89 | 6,345,000 | +0.14(+0.50%) |
Sep 27, 2006 | 27.56 | 27.98 | 27.53 | 27.75 | 6,071,000 | +0.08(+0.29%) |
Sep 26, 2006 | 27.30 | 27.71 | 27.19 | 27.67 | 8,076,100 | +0.38(+1.39%) |
Sep 25, 2006 | 27.50 | 27.55 | 26.60 | 27.29 | 9,592,800 | -0.20(-0.73%) |
Sep 22, 2006 | 27.81 | 27.98 | 27.38 | 27.49 | 4,896,700 | -0.18(-0.65%) |
Sep 21, 2006 | 27.67 | 28.18 | 27.61 | 27.67 | 5,804,700 | +0.01(+0.04%) |
Sep 20, 2006 | 27.95 | 28.24 | 27.57 | 27.66 | 6,920,000 | -0.42(-1.50%) |
Sep 19, 2006 | 28.31 | 28.44 | 27.85 | 28.08 | 4,734,900 | -0.40(-1.40%) |
Sep 18, 2006 | 28.53 | 28.83 | 27.95 | 28.48 | 5,684,600 | +0.35(+1.24%) |
Sep 15, 2006 | 28.19 | 28.39 | 27.77 | 28.13 | 6,157,900 | +0.27(+0.97%) |
Sep 14, 2006 | 28.01 | 28.23 | 27.70 | 27.86 | 4,814,700 | -0.14(-0.50%) |
Sep 13, 2006 | 27.49 | 28.10 | 27.40 | 28.00 | 7,161,600 | +0.60(+2.19%) |
Sep 12, 2006 | 27.16 | 27.68 | 27.15 | 27.40 | 6,937,500 | +0.24(+0.88%) |
Sep 11, 2006 | 28.50 | 28.55 | 26.98 | 27.16 | 15,433,100 | -1.52(-5.30%) |
Sep 08, 2006 | 28.90 | 28.95 | 28.55 | 28.68 | 3,886,200 | -0.23(-0.80%) |
Sep 07, 2006 | 28.79 | 28.98 | 28.55 | 28.91 | 6,313,200 | +0.12(+0.42%) |
Sep 06, 2006 | 28.85 | 29.21 | 28.68 | 28.79 | 4,809,300 | -0.10(-0.35%) |
Sep 05, 2006 | 28.95 | 29.59 | 28.76 | 28.89 | 6,647,200 | -0.12(-0.41%) |
Sep 01, 2006 | 28.73 | 29.28 | 28.49 | 29.01 | 4,077,500 | +0.42(+1.47%) |
Aug 31, 2006 | 28.52 | 28.75 | 28.38 | 28.59 | 4,183,600 | +0.13(+0.46%) |
Aug 30, 2006 | 28.97 | 28.97 | 28.35 | 28.46 | 4,777,200 | -0.34(-1.18%) |
Aug 29, 2006 | 28.96 | 29.03 | 28.50 | 28.80 | 5,915,200 | -0.05(-0.17%) |
Aug 28, 2006 | 28.80 | 29.20 | 28.64 | 28.85 | 3,904,600 | -0.08(-0.28%) |
Aug 25, 2006 | 28.75 | 29.23 | 28.70 | 28.93 | 3,734,500 | +0.26(+0.91%) |
Aug 24, 2006 | 29.00 | 29.10 | 28.61 | 28.67 | 4,435,000 | -0.26(-0.90%) |
Aug 23, 2006 | 29.08 | 29.29 | 28.80 | 28.93 | 4,279,600 | -0.13(-0.45%) |
Aug 22, 2006 | 28.77 | 29.12 | 28.78 | 29.06 | 4,369,100 | +0.29(+1.01%) |
Aug 21, 2006 | 28.43 | 28.98 | 28.38 | 28.77 | 5,577,300 | +0.34(+1.20%) |
Aug 18, 2006 | 28.65 | 28.78 | 28.24 | 28.43 | 4,138,700 | -0.08(-0.28%) |
Aug 17, 2006 | 28.61 | 28.92 | 28.35 | 28.51 | 4,542,300 | -0.20(-0.70%) |
Aug 16, 2006 | 28.54 | 28.94 | 28.43 | 28.71 | 5,804,500 | +0.22(+0.77%) |
Aug 15, 2006 | 28.00 | 28.53 | 27.91 | 28.49 | 8,741,400 | +0.56(+2.01%) |
Aug 14, 2006 | 28.08 | 28.55 | 27.61 | 27.93 | 5,878,400 | -0.34(-1.20%) |
Aug 11, 2006 | 28.95 | 28.95 | 28.09 | 28.27 | 5,192,800 | -0.66(-2.28%) |
Aug 10, 2006 | 28.84 | 28.98 | 28.52 | 28.93 | 3,612,500 | +0.09(+0.31%) |
Aug 09, 2006 | 29.17 | 29.33 | 28.31 | 28.84 | 6,412,200 | -0.21(-0.72%) |
Aug 08, 2006 | 29.44 | 29.69 | 28.86 | 29.05 | 4,809,400 | -0.35(-1.19%) |
Aug 07, 2006 | 29.36 | 29.85 | 29.30 | 29.40 | 3,255,000 | -0.17(-0.57%) |
Aug 04, 2006 | 29.88 | 30.32 | 29.56 | 29.57 | 4,798,500 | -0.03(-0.10%) |
Aug 03, 2006 | 29.45 | 29.73 | 29.27 | 29.60 | 5,337,800 | -0.05(-0.17%) |
Aug 02, 2006 | 29.51 | 29.80 | 28.94 | 29.65 | 8,446,800 | +0.36(+1.23%) |
Aug 01, 2006 | 30.00 | 30.04 | 29.07 | 29.29 | 5,994,000 | -0.66(-2.20%) |
Jul 31, 2006 | 29.37 | 30.17 | 29.17 | 29.95 | 5,694,500 | +0.22(+0.74%) |
Jul 28, 2006 | 29.76 | 29.93 | 29.38 | 29.73 | 6,219,600 | +0.41(+1.40%) |
Jul 27, 2006 | 30.05 | 30.19 | 29.16 | 29.32 | 5,238,700 | -0.46(-1.54%) |
Jul 26, 2006 | 29.80 | 29.90 | 29.33 | 29.78 | 4,673,900 | -0.20(-0.67%) |
Jul 25, 2006 | 29.60 | 30.25 | 29.50 | 29.98 | 5,854,600 | +0.24(+0.81%) |
Jul 24, 2006 | 29.56 | 29.80 | 29.10 | 29.74 | 7,497,000 | +0.18(+0.61%) |
Jul 21, 2006 | 29.97 | 30.10 | 29.13 | 29.56 | 7,996,100 | -0.41(-1.37%) |
Jul 20, 2006 | 30.88 | 30.98 | 29.96 | 29.97 | 6,409,800 | -1.02(-3.29%) |
Jul 19, 2006 | 30.63 | 31.32 | 30.30 | 30.99 | 7,202,600 | +0.58(+1.91%) |
Jul 18, 2006 | 30.40 | 30.78 | 30.01 | 30.41 | 4,643,100 | +0.19(+0.63%) |
Jul 17, 2006 | 30.70 | 30.77 | 30.07 | 30.22 | 4,528,800 | -0.57(-1.85%) |
Jul 14, 2006 | 30.99 | 31.34 | 30.22 | 30.79 | 5,950,500 | -0.20(-0.65%) |
Jul 13, 2006 | 31.81 | 31.95 | 30.94 | 30.99 | 6,932,500 | -1.06(-3.31%) |
Jul 12, 2006 | 32.05 | 32.60 | 31.92 | 32.05 | 7,554,500 | +0.27(+0.85%) |
Jul 11, 2006 | 31.90 | 32.27 | 31.68 | 31.78 | 18,599,100 | -1.63(-4.88%) |
Jul 10, 2006 | 34.00 | 34.00 | 33.16 | 33.41 | 11,003,800 | -0.14(-0.42%) |
Jul 07, 2006 | 33.65 | 34.00 | 33.30 | 33.55 | 6,523,300 | +0.13(+0.39%) |
Jul 06, 2006 | 33.34 | 33.82 | 33.21 | 33.42 | 7,208,400 | +0.58(+1.77%) |
Jul 05, 2006 | 33.09 | 33.37 | 32.41 | 32.84 | 6,053,600 | -0.25(-0.76%) |