Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 27.74 | 27.85 | 27.54 | 27.77 | 6,212,830 | -0.09(-0.33%) |
Sep 28, 2006 | 28.02 | 28.07 | 27.80 | 27.86 | 7,975,509 | -0.17(-0.60%) |
Sep 27, 2006 | 27.78 | 28.07 | 27.56 | 28.03 | 10,301,187 | +0.47(+1.72%) |
Sep 26, 2006 | 27.24 | 27.65 | 27.24 | 27.56 | 12,027,498 | +0.01(+0.03%) |
Sep 25, 2006 | 27.42 | 27.63 | 27.02 | 27.55 | 12,044,029 | -0.06(-0.21%) |
Sep 22, 2006 | 28.15 | 28.15 | 27.56 | 27.61 | 8,494,111 | -0.32(-1.15%) |
Sep 21, 2006 | 27.68 | 27.99 | 27.55 | 27.93 | 8,792,141 | +0.41(+1.48%) |
Sep 20, 2006 | 27.93 | 28.11 | 27.49 | 27.52 | 13,741,765 | -0.08(-0.31%) |
Sep 19, 2006 | 27.90 | 27.98 | 27.38 | 27.61 | 8,243,311 | -0.15(-0.53%) |
Sep 18, 2006 | 27.73 | 27.83 | 27.35 | 27.76 | 10,927,949 | +0.29(+1.06%) |
Sep 15, 2006 | 27.64 | 27.64 | 27.29 | 27.46 | 9,746,217 | -0.42(-1.50%) |
Sep 14, 2006 | 28.30 | 28.35 | 27.82 | 27.88 | 9,492,112 | -0.34(-1.20%) |
Sep 13, 2006 | 27.86 | 28.29 | 27.77 | 28.22 | 9,229,033 | +0.59(+2.13%) |
Sep 12, 2006 | 27.79 | 27.85 | 27.40 | 27.63 | 11,949,803 | +0.16(+0.57%) |
Sep 11, 2006 | 27.66 | 27.71 | 27.38 | 27.48 | 13,737,987 | -0.39(-1.41%) |
Sep 08, 2006 | 28.07 | 28.14 | 27.76 | 27.87 | 8,529,534 | +0.03(+0.09%) |
Sep 07, 2006 | 28.03 | 28.12 | 27.79 | 27.85 | 9,743,147 | -0.50(-1.75%) |
Sep 06, 2006 | 28.59 | 28.65 | 28.25 | 28.34 | 8,600,618 | -0.71(-2.43%) |
Sep 05, 2006 | 28.71 | 29.05 | 28.67 | 29.05 | 8,467,661 | +0.25(+0.88%) |
Sep 01, 2006 | 28.74 | 28.85 | 28.68 | 28.79 | 5,135,007 | -0.02(-0.07%) |
Aug 31, 2006 | 28.89 | 28.97 | 28.76 | 28.82 | 12,635,604 | +0.10(+0.34%) |
Aug 30, 2006 | 28.84 | 28.92 | 28.43 | 28.72 | 15,734,462 | +0.22(+0.77%) |
Aug 29, 2006 | 28.96 | 28.96 | 28.33 | 28.50 | 14,638,455 | -0.42(-1.46%) |
Aug 28, 2006 | 28.88 | 28.93 | 28.64 | 28.92 | 6,675,226 | -0.00(-0.01%) |
Aug 25, 2006 | 28.90 | 29.15 | 28.84 | 28.93 | 7,349,455 | -0.26(-0.90%) |
Aug 24, 2006 | 29.18 | 29.22 | 28.85 | 29.19 | 8,047,537 | -0.08(-0.27%) |
Aug 23, 2006 | 29.62 | 29.68 | 29.15 | 29.27 | 4,411,185 | -0.31(-1.05%) |
Aug 22, 2006 | 29.56 | 29.66 | 29.43 | 29.58 | 4,183,056 | -0.16(-0.53%) |
Aug 21, 2006 | 29.64 | 29.97 | 29.64 | 29.73 | 5,171,139 | +0.11(+0.36%) |
Aug 18, 2006 | 29.48 | 29.63 | 29.26 | 29.63 | 6,082,471 | +0.39(+1.35%) |
Aug 17, 2006 | 29.15 | 29.29 | 28.87 | 29.23 | 9,616,803 | +0.22(+0.74%) |
Aug 16, 2006 | 29.44 | 29.44 | 28.91 | 29.02 | 9,908,458 | -0.55(-1.88%) |
Aug 15, 2006 | 29.64 | 29.67 | 29.39 | 29.57 | 9,754,483 | +0.23(+0.78%) |
Aug 14, 2006 | 29.68 | 29.68 | 29.32 | 29.34 | 6,701,439 | -0.01(-0.03%) |
Aug 11, 2006 | 29.29 | 29.49 | 29.23 | 29.35 | 5,254,975 | -0.19(-0.63%) |
Aug 10, 2006 | 29.72 | 29.72 | 29.31 | 29.54 | 9,497,780 | -0.21(-0.71%) |
Aug 09, 2006 | 29.88 | 30.06 | 29.75 | 29.75 | 9,963,955 | +0.05(+0.17%) |
Aug 08, 2006 | 29.58 | 29.86 | 29.44 | 29.70 | 11,298,953 | -0.13(-0.44%) |
Aug 07, 2006 | 30.09 | 30.29 | 29.74 | 29.83 | 14,562,648 | -0.88(-2.88%) |
Aug 04, 2006 | 30.71 | 30.83 | 30.49 | 30.72 | 5,136,424 | +0.23(+0.75%) |
Aug 03, 2006 | 30.64 | 30.68 | 30.45 | 30.49 | 5,511,914 | -0.33(-1.07%) |
Aug 02, 2006 | 30.86 | 31.03 | 30.68 | 30.82 | 6,512,986 | +0.12(+0.39%) |
Aug 01, 2006 | 30.56 | 30.70 | 30.31 | 30.70 | 5,031,806 | -0.01(-0.03%) |
Jul 31, 2006 | 30.58 | 30.86 | 30.57 | 30.71 | 6,186,852 | +0.06(+0.19%) |
Jul 28, 2006 | 30.67 | 30.90 | 30.64 | 30.65 | 12,985,589 | +0.26(+0.85%) |
Jul 27, 2006 | 30.82 | 30.85 | 30.27 | 30.39 | 10,061,960 | +0.41(+1.37%) |
Jul 26, 2006 | 29.53 | 30.06 | 29.48 | 29.98 | 13,910,382 | +0.55(+1.86%) |
Jul 25, 2006 | 29.65 | 29.75 | 29.32 | 29.43 | 10,008,588 | -0.10(-0.33%) |
Jul 24, 2006 | 29.43 | 29.87 | 29.35 | 29.53 | 9,802,423 | +0.66(+2.27%) |
Jul 21, 2006 | 29.26 | 29.31 | 28.86 | 28.87 | 6,171,502 | -0.17(-0.60%) |
Jul 20, 2006 | 29.57 | 29.57 | 28.98 | 29.05 | 9,651,991 | -0.46(-1.55%) |
Jul 19, 2006 | 29.11 | 29.63 | 29.09 | 29.51 | 10,489,877 | +0.08(+0.26%) |
Jul 18, 2006 | 29.60 | 29.63 | 29.14 | 29.43 | 8,470,259 | -0.03(-0.12%) |
Jul 17, 2006 | 29.69 | 29.88 | 29.22 | 29.46 | 6,433,165 | -0.76(-2.51%) |
Jul 14, 2006 | 30.16 | 30.31 | 29.95 | 30.22 | 6,136,078 | +0.17(+0.55%) |
Jul 13, 2006 | 29.84 | 30.23 | 29.71 | 30.06 | 8,428,223 | +0.27(+0.90%) |
Jul 12, 2006 | 29.84 | 29.90 | 29.62 | 29.79 | 8,812,451 | -0.43(-1.43%) |
Jul 11, 2006 | 30.12 | 30.23 | 29.79 | 30.22 | 7,831,925 | +0.20(+0.66%) |
Jul 10, 2006 | 30.07 | 30.20 | 29.90 | 30.02 | 7,985,191 | -0.11(-0.35%) |
Jul 07, 2006 | 30.28 | 30.45 | 30.03 | 30.13 | 10,528,371 | +0.40(+1.34%) |
Jul 06, 2006 | 29.79 | 29.97 | 29.69 | 29.73 | 8,496,236 | +0.08(+0.27%) |
Jul 05, 2006 | 29.51 | 29.76 | 29.29 | 29.65 | 6,540,144 | -0.14(-0.48%) |