Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.71 | 28.81 | 28.38 | 28.39 | 3,823,943 | -0.33(-1.14%) |
Sep 28, 2006 | 28.48 | 28.77 | 28.47 | 28.71 | 5,187,722 | +0.24(+0.83%) |
Sep 27, 2006 | 28.11 | 28.67 | 28.07 | 28.48 | 5,825,094 | +0.40(+1.43%) |
Sep 26, 2006 | 28.18 | 28.40 | 27.94 | 28.08 | 5,931,995 | -0.18(-0.64%) |
Sep 25, 2006 | 27.97 | 28.40 | 27.97 | 28.26 | 6,248,952 | +0.33(+1.17%) |
Sep 22, 2006 | 28.01 | 28.01 | 27.63 | 27.93 | 5,176,917 | -0.21(-0.74%) |
Sep 21, 2006 | 28.19 | 28.32 | 27.94 | 28.14 | 7,389,998 | +0.10(+0.35%) |
Sep 20, 2006 | 27.60 | 28.08 | 27.40 | 28.04 | 6,100,991 | +0.61(+2.23%) |
Sep 19, 2006 | 27.31 | 27.48 | 26.97 | 27.43 | 5,980,835 | +0.06(+0.20%) |
Sep 18, 2006 | 27.55 | 27.68 | 27.24 | 27.38 | 4,979,395 | -0.22(-0.78%) |
Sep 15, 2006 | 27.42 | 27.73 | 27.31 | 27.59 | 7,328,623 | +0.50(+1.84%) |
Sep 14, 2006 | 27.21 | 27.34 | 26.95 | 27.09 | 3,080,822 | -0.16(-0.59%) |
Sep 13, 2006 | 26.95 | 27.33 | 26.87 | 27.25 | 4,798,009 | +0.36(+1.34%) |
Sep 12, 2006 | 26.64 | 26.90 | 26.51 | 26.89 | 4,510,443 | +0.34(+1.28%) |
Sep 11, 2006 | 26.57 | 26.62 | 26.29 | 26.55 | 2,688,804 | -0.02(-0.08%) |
Sep 08, 2006 | 26.67 | 26.68 | 26.51 | 26.57 | 2,902,030 | -0.05(-0.18%) |
Sep 07, 2006 | 26.83 | 26.88 | 26.52 | 26.62 | 3,423,424 | -0.31(-1.16%) |
Sep 06, 2006 | 27.04 | 27.06 | 26.88 | 26.93 | 3,962,107 | -0.10(-0.39%) |
Sep 05, 2006 | 27.06 | 27.07 | 26.81 | 27.04 | 4,765,737 | +0.12(+0.46%) |
Sep 01, 2006 | 27.06 | 27.06 | 26.80 | 26.91 | 3,109,637 | +0.03(+0.13%) |
Aug 31, 2006 | 26.83 | 26.93 | 26.63 | 26.88 | 4,168,273 | +0.08(+0.31%) |
Aug 30, 2006 | 26.68 | 26.89 | 26.52 | 26.79 | 2,648,176 | +0.11(+0.42%) |
Aug 29, 2006 | 26.67 | 26.75 | 26.31 | 26.68 | 4,635,353 | -0.12(-0.47%) |
Aug 28, 2006 | 26.72 | 27.04 | 26.48 | 26.81 | 4,556,546 | -0.02(-0.08%) |
Aug 25, 2006 | 26.83 | 27.07 | 26.64 | 26.83 | 3,629,590 | -0.12(-0.44%) |
Aug 24, 2006 | 27.10 | 27.17 | 26.72 | 26.95 | 2,703,499 | +0.01(+0.05%) |
Aug 23, 2006 | 27.04 | 27.22 | 26.73 | 26.93 | 2,438,552 | -0.01(-0.03%) |
Aug 22, 2006 | 27.14 | 27.35 | 26.92 | 26.94 | 4,153,290 | -0.15(-0.54%) |
Aug 21, 2006 | 27.26 | 27.27 | 26.94 | 27.08 | 3,595,157 | -0.30(-1.09%) |
Aug 18, 2006 | 27.38 | 27.51 | 27.04 | 27.38 | 4,867,884 | +0.23(+0.84%) |
Aug 17, 2006 | 27.00 | 27.35 | 26.85 | 27.15 | 4,846,994 | +0.24(+0.90%) |
Aug 16, 2006 | 26.64 | 26.96 | 26.49 | 26.91 | 3,827,832 | +0.35(+1.31%) |
Aug 15, 2006 | 26.48 | 26.76 | 26.33 | 26.56 | 2,979,972 | +0.39(+1.49%) |
Aug 14, 2006 | 26.28 | 26.52 | 26.11 | 26.17 | 4,651,057 | +0.17(+0.67%) |
Aug 11, 2006 | 25.77 | 26.00 | 25.65 | 26.00 | 5,937,038 | +0.15(+0.59%) |
Aug 10, 2006 | 25.55 | 26.08 | 25.51 | 25.85 | 6,445,322 | +0.08(+0.32%) |
Aug 09, 2006 | 26.40 | 26.51 | 25.68 | 25.77 | 5,149,544 | -0.57(-2.16%) |
Aug 08, 2006 | 26.63 | 26.67 | 26.15 | 26.33 | 4,986,743 | -0.25(-0.94%) |
Aug 07, 2006 | 26.49 | 26.62 | 26.25 | 26.58 | 4,530,037 | +0.09(+0.34%) |
Aug 04, 2006 | 26.86 | 27.00 | 26.28 | 26.49 | 6,568,070 | -0.24(-0.91%) |
Aug 03, 2006 | 26.62 | 26.89 | 26.41 | 26.74 | 6,398,498 | -0.06(-0.23%) |
Aug 02, 2006 | 26.85 | 26.89 | 26.67 | 26.80 | 5,522,833 | -0.10(-0.36%) |
Aug 01, 2006 | 26.90 | 27.09 | 26.50 | 26.90 | 6,187,578 | +0.03(+0.13%) |
Jul 31, 2006 | 26.56 | 26.96 | 26.38 | 26.86 | 8,203,857 | +0.31(+1.15%) |
Jul 28, 2006 | 26.38 | 26.83 | 26.38 | 26.56 | 5,759,110 | +0.19(+0.74%) |
Jul 27, 2006 | 26.45 | 26.70 | 26.35 | 26.36 | 5,978,963 | +0.01(+0.03%) |
Jul 26, 2006 | 26.11 | 26.60 | 26.04 | 26.36 | 7,295,919 | +0.17(+0.66%) |
Jul 25, 2006 | 25.88 | 26.37 | 25.81 | 26.18 | 7,513,899 | +0.41(+1.59%) |
Jul 24, 2006 | 25.44 | 25.83 | 25.22 | 25.77 | 8,415,786 | +0.64(+2.54%) |
Jul 21, 2006 | 25.42 | 25.42 | 24.66 | 25.13 | 11,512,313 | -0.28(-1.12%) |
Jul 20, 2006 | 27.07 | 27.10 | 25.31 | 25.42 | 14,012,960 | -1.12(-4.24%) |
Jul 19, 2006 | 26.05 | 26.75 | 25.92 | 26.54 | 8,065,549 | +0.49(+1.86%) |
Jul 18, 2006 | 25.61 | 26.06 | 25.56 | 26.06 | 10,370,835 | +0.54(+2.12%) |
Jul 17, 2006 | 25.65 | 25.92 | 25.46 | 25.52 | 5,118,424 | -0.17(-0.68%) |
Jul 14, 2006 | 26.37 | 26.38 | 25.52 | 25.69 | 8,746,286 | -0.68(-2.58%) |
Jul 13, 2006 | 26.99 | 27.00 | 26.36 | 26.37 | 5,806,365 | -0.63(-2.34%) |
Jul 12, 2006 | 27.15 | 27.35 | 26.92 | 27.00 | 3,595,733 | -0.15(-0.56%) |
Jul 11, 2006 | 27.07 | 27.30 | 26.92 | 27.15 | 8,286,266 | +0.21(+0.77%) |
Jul 10, 2006 | 27.10 | 27.19 | 26.92 | 26.95 | 4,676,845 | -0.10(-0.36%) |
Jul 07, 2006 | 27.57 | 27.65 | 26.95 | 27.04 | 4,952,454 | -0.60(-2.16%) |
Jul 06, 2006 | 27.56 | 27.78 | 27.55 | 27.64 | 3,395,330 | +0.08(+0.28%) |
Jul 05, 2006 | 27.69 | 27.70 | 27.29 | 27.56 | 4,316,667 | -0.22(-0.77%) |