Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.30 | 29.48 | 29.11 | 29.26 | 337,700 | -0.10(-0.34%) |
Sep 28, 2006 | 29.50 | 29.60 | 29.28 | 29.36 | 95,700 | -0.06(-0.20%) |
Sep 27, 2006 | 29.85 | 29.85 | 29.20 | 29.42 | 149,700 | +0.03(+0.10%) |
Sep 26, 2006 | 29.65 | 29.65 | 29.25 | 29.39 | 681,800 | +0.45(+1.55%) |
Sep 25, 2006 | 28.45 | 29.17 | 28.45 | 28.94 | 327,300 | +0.49(+1.72%) |
Sep 22, 2006 | 28.25 | 28.66 | 28.14 | 28.45 | 476,800 | +0.37(+1.32%) |
Sep 21, 2006 | 27.75 | 28.21 | 27.60 | 28.08 | 737,000 | +0.59(+2.15%) |
Sep 20, 2006 | 28.25 | 28.25 | 27.45 | 27.49 | 357,500 | -0.51(-1.82%) |
Sep 19, 2006 | 27.60 | 28.06 | 27.60 | 28.00 | 309,400 | +0.56(+2.04%) |
Sep 18, 2006 | 27.29 | 27.70 | 27.15 | 27.44 | 390,800 | +0.25(+0.92%) |
Sep 15, 2006 | 26.70 | 27.40 | 26.70 | 27.19 | 267,400 | +0.85(+3.23%) |
Sep 14, 2006 | 26.20 | 26.60 | 26.20 | 26.34 | 58,600 | +0.14(+0.53%) |
Sep 13, 2006 | 26.05 | 26.24 | 26.04 | 26.20 | 67,000 | +0.00(+0.00%) |
Sep 12, 2006 | 26.25 | 26.35 | 26.13 | 26.20 | 138,800 | +0.00(+0.00%) |
Sep 11, 2006 | 26.45 | 26.50 | 26.17 | 26.20 | 273,600 | -0.25(-0.95%) |
Sep 08, 2006 | 26.70 | 26.70 | 26.45 | 26.45 | 55,300 | -0.22(-0.82%) |
Sep 07, 2006 | 27.05 | 27.07 | 26.46 | 26.67 | 87,900 | -0.33(-1.22%) |
Sep 06, 2006 | 27.30 | 27.48 | 26.80 | 27.00 | 70,100 | -0.18(-0.66%) |
Sep 05, 2006 | 27.48 | 27.58 | 27.08 | 27.18 | 92,100 | -0.23(-0.84%) |
Sep 01, 2006 | 27.30 | 27.50 | 27.29 | 27.41 | 88,600 | +0.30(+1.11%) |
Aug 31, 2006 | 26.85 | 27.16 | 26.85 | 27.11 | 85,600 | +0.19(+0.71%) |
Aug 30, 2006 | 26.99 | 26.99 | 26.78 | 26.92 | 39,000 | -0.02(-0.07%) |
Aug 29, 2006 | 26.70 | 26.99 | 26.70 | 26.94 | 29,700 | +0.09(+0.34%) |
Aug 28, 2006 | 26.55 | 26.85 | 26.53 | 26.85 | 95,400 | +0.20(+0.75%) |
Aug 25, 2006 | 26.50 | 26.70 | 26.35 | 26.65 | 74,700 | +0.13(+0.49%) |
Aug 24, 2006 | 26.32 | 26.90 | 26.30 | 26.52 | 51,200 | +0.10(+0.38%) |
Aug 23, 2006 | 25.95 | 26.56 | 25.95 | 26.42 | 40,900 | +0.47(+1.81%) |
Aug 22, 2006 | 26.13 | 26.37 | 25.80 | 25.95 | 46,600 | -0.21(-0.80%) |
Aug 21, 2006 | 26.24 | 26.30 | 26.01 | 26.16 | 40,200 | +0.05(+0.19%) |
Aug 18, 2006 | 26.10 | 26.30 | 26.00 | 26.11 | 81,100 | +0.01(+0.04%) |
Aug 17, 2006 | 26.22 | 26.32 | 26.10 | 26.10 | 47,000 | -0.02(-0.08%) |
Aug 16, 2006 | 26.15 | 26.33 | 26.05 | 26.12 | 28,800 | -0.13(-0.50%) |
Aug 15, 2006 | 26.55 | 26.55 | 26.10 | 26.25 | 446,700 | +0.05(+0.19%) |
Aug 14, 2006 | 26.25 | 26.30 | 25.95 | 26.20 | 46,200 | -0.01(-0.04%) |
Aug 11, 2006 | 25.89 | 26.30 | 25.89 | 26.21 | 50,400 | +0.25(+0.96%) |
Aug 10, 2006 | 26.00 | 26.21 | 25.75 | 25.96 | 50,300 | -0.04(-0.15%) |
Aug 09, 2006 | 26.45 | 26.50 | 25.85 | 26.00 | 59,900 | -0.39(-1.48%) |
Aug 08, 2006 | 26.49 | 26.62 | 26.29 | 26.39 | 33,200 | -0.10(-0.38%) |
Aug 07, 2006 | 26.50 | 26.73 | 26.44 | 26.49 | 83,700 | -0.11(-0.41%) |
Aug 04, 2006 | 26.40 | 26.60 | 26.30 | 26.60 | 61,000 | +0.21(+0.80%) |
Aug 03, 2006 | 26.44 | 26.53 | 26.26 | 26.39 | 57,600 | +0.09(+0.34%) |
Aug 02, 2006 | 26.29 | 26.60 | 26.05 | 26.30 | 58,500 | +0.10(+0.38%) |
Aug 01, 2006 | 26.29 | 26.29 | 26.05 | 26.20 | 51,800 | -0.02(-0.08%) |
Jul 31, 2006 | 26.45 | 26.45 | 25.86 | 26.22 | 84,400 | +0.02(+0.08%) |
Jul 28, 2006 | 25.72 | 26.25 | 25.70 | 26.20 | 50,600 | +0.48(+1.87%) |
Jul 27, 2006 | 26.10 | 26.10 | 25.72 | 25.72 | 91,200 | -0.17(-0.66%) |
Jul 26, 2006 | 25.52 | 25.90 | 25.50 | 25.89 | 42,400 | +0.29(+1.13%) |
Jul 25, 2006 | 25.55 | 25.87 | 25.50 | 25.60 | 48,700 | -0.14(-0.54%) |
Jul 24, 2006 | 25.35 | 25.75 | 25.20 | 25.74 | 51,200 | +0.54(+2.14%) |
Jul 21, 2006 | 25.41 | 25.44 | 24.98 | 25.20 | 66,700 | -0.29(-1.14%) |
Jul 20, 2006 | 25.44 | 25.90 | 25.41 | 25.49 | 42,900 | +0.05(+0.20%) |
Jul 19, 2006 | 25.75 | 25.94 | 25.35 | 25.44 | 150,500 | -0.31(-1.20%) |
Jul 18, 2006 | 26.00 | 26.04 | 25.69 | 25.75 | 136,700 | -0.07(-0.27%) |
Jul 17, 2006 | 25.99 | 26.00 | 25.60 | 25.82 | 91,600 | -0.18(-0.69%) |
Jul 14, 2006 | 25.95 | 26.03 | 25.87 | 26.00 | 64,600 | -0.15(-0.57%) |
Jul 13, 2006 | 26.25 | 26.48 | 25.90 | 26.15 | 73,800 | -0.20(-0.76%) |
Jul 12, 2006 | 26.45 | 26.50 | 26.15 | 26.35 | 230,900 | +0.15(+0.57%) |
Jul 11, 2006 | 26.10 | 26.79 | 26.05 | 26.20 | 71,600 | +0.25(+0.96%) |
Jul 10, 2006 | 26.10 | 26.11 | 25.77 | 25.95 | 30,100 | -0.16(-0.61%) |
Jul 07, 2006 | 26.25 | 26.25 | 25.95 | 26.11 | 35,900 | +0.01(+0.04%) |
Jul 06, 2006 | 26.15 | 26.20 | 25.86 | 26.10 | 32,700 | -0.10(-0.38%) |
Jul 05, 2006 | 26.34 | 26.50 | 26.09 | 26.20 | 102,600 | -0.14(-0.53%) |