Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.85 | 28.94 | 28.52 | 28.52 | 3,806,060 | -0.33(-1.14%) |
Sep 28, 2006 | 28.61 | 28.91 | 28.61 | 28.85 | 5,163,462 | +0.24(+0.83%) |
Sep 27, 2006 | 28.24 | 28.81 | 28.20 | 28.61 | 5,797,853 | +0.40(+1.43%) |
Sep 26, 2006 | 28.31 | 28.53 | 28.07 | 28.21 | 5,904,254 | -0.18(-0.64%) |
Sep 25, 2006 | 28.10 | 28.53 | 28.10 | 28.39 | 6,219,729 | +0.33(+1.17%) |
Sep 22, 2006 | 28.14 | 28.14 | 27.75 | 28.06 | 5,152,707 | -0.21(-0.74%) |
Sep 21, 2006 | 28.33 | 28.45 | 28.07 | 28.27 | 7,355,438 | +0.10(+0.35%) |
Sep 20, 2006 | 27.73 | 28.22 | 27.52 | 28.17 | 6,072,459 | +0.61(+2.23%) |
Sep 19, 2006 | 27.44 | 27.61 | 27.09 | 27.56 | 5,952,866 | +0.06(+0.20%) |
Sep 18, 2006 | 27.68 | 27.81 | 27.37 | 27.50 | 4,956,109 | -0.22(-0.78%) |
Sep 15, 2006 | 27.55 | 27.86 | 27.44 | 27.72 | 7,294,350 | +0.50(+1.84%) |
Sep 14, 2006 | 27.34 | 27.47 | 27.08 | 27.22 | 3,066,415 | -0.16(-0.59%) |
Sep 13, 2006 | 27.07 | 27.46 | 26.99 | 27.38 | 4,775,571 | +0.36(+1.34%) |
Sep 12, 2006 | 26.76 | 27.02 | 26.63 | 27.02 | 4,489,349 | +0.34(+1.28%) |
Sep 11, 2006 | 26.70 | 26.74 | 26.42 | 26.67 | 2,676,230 | -0.02(-0.08%) |
Sep 08, 2006 | 26.80 | 26.81 | 26.63 | 26.70 | 2,888,458 | -0.05(-0.18%) |
Sep 07, 2006 | 26.96 | 27.00 | 26.65 | 26.74 | 3,407,414 | -0.31(-1.16%) |
Sep 06, 2006 | 27.16 | 27.19 | 27.00 | 27.06 | 3,943,578 | -0.10(-0.39%) |
Sep 05, 2006 | 27.18 | 27.20 | 26.93 | 27.16 | 4,743,450 | +0.13(+0.46%) |
Sep 01, 2006 | 27.18 | 27.19 | 26.93 | 27.04 | 3,095,094 | +0.03(+0.13%) |
Aug 31, 2006 | 26.95 | 27.06 | 26.76 | 27.00 | 4,148,780 | +0.08(+0.31%) |
Aug 30, 2006 | 26.81 | 27.02 | 26.65 | 26.92 | 2,635,791 | +0.11(+0.42%) |
Aug 29, 2006 | 26.79 | 26.88 | 26.43 | 26.81 | 4,613,675 | -0.13(-0.47%) |
Aug 28, 2006 | 26.85 | 27.16 | 26.60 | 26.93 | 4,535,237 | -0.02(-0.08%) |
Aug 25, 2006 | 26.95 | 27.20 | 26.76 | 26.95 | 3,612,616 | -0.12(-0.44%) |
Aug 24, 2006 | 27.23 | 27.29 | 26.85 | 27.07 | 2,690,856 | +0.01(+0.05%) |
Aug 23, 2006 | 27.17 | 27.34 | 26.86 | 27.06 | 2,427,148 | -0.01(-0.03%) |
Aug 22, 2006 | 27.27 | 27.48 | 27.05 | 27.06 | 4,133,867 | -0.15(-0.54%) |
Aug 21, 2006 | 27.39 | 27.40 | 27.06 | 27.21 | 3,578,344 | -0.30(-1.09%) |
Aug 18, 2006 | 27.51 | 27.64 | 27.17 | 27.51 | 4,845,119 | +0.23(+0.84%) |
Aug 17, 2006 | 27.13 | 27.48 | 26.98 | 27.28 | 4,824,326 | +0.24(+0.90%) |
Aug 16, 2006 | 26.76 | 27.09 | 26.62 | 27.04 | 3,809,931 | +0.35(+1.31%) |
Aug 15, 2006 | 26.60 | 26.89 | 26.45 | 26.69 | 2,966,036 | +0.39(+1.48%) |
Aug 14, 2006 | 26.40 | 26.65 | 26.23 | 26.30 | 4,629,305 | +0.17(+0.67%) |
Aug 11, 2006 | 25.89 | 26.12 | 25.77 | 26.12 | 5,909,273 | +0.15(+0.59%) |
Aug 10, 2006 | 25.67 | 26.20 | 25.63 | 25.97 | 6,415,180 | +0.08(+0.32%) |
Aug 09, 2006 | 26.52 | 26.64 | 25.80 | 25.89 | 5,125,461 | -0.57(-2.16%) |
Aug 08, 2006 | 26.76 | 26.79 | 26.27 | 26.46 | 4,963,422 | -0.25(-0.94%) |
Aug 07, 2006 | 26.62 | 26.74 | 26.37 | 26.71 | 4,508,851 | +0.09(+0.34%) |
Aug 04, 2006 | 26.99 | 27.13 | 26.40 | 26.62 | 6,537,354 | -0.24(-0.91%) |
Aug 03, 2006 | 26.74 | 27.02 | 26.53 | 26.86 | 6,368,575 | -0.06(-0.23%) |
Aug 02, 2006 | 26.98 | 27.02 | 26.79 | 26.93 | 5,497,005 | -0.10(-0.36%) |
Aug 01, 2006 | 27.03 | 27.22 | 26.63 | 27.02 | 6,158,641 | +0.03(+0.13%) |
Jul 31, 2006 | 26.68 | 27.09 | 26.50 | 26.99 | 8,165,491 | +0.31(+1.15%) |
Jul 28, 2006 | 26.51 | 26.95 | 26.51 | 26.68 | 5,732,177 | +0.20(+0.74%) |
Jul 27, 2006 | 26.57 | 26.83 | 26.47 | 26.49 | 5,951,001 | +0.01(+0.03%) |
Jul 26, 2006 | 26.23 | 26.72 | 26.16 | 26.48 | 7,261,799 | +0.17(+0.66%) |
Jul 25, 2006 | 26.00 | 26.49 | 25.93 | 26.30 | 7,478,760 | +0.41(+1.59%) |
Jul 24, 2006 | 25.56 | 25.95 | 25.34 | 25.89 | 8,376,429 | +0.64(+2.54%) |
Jul 21, 2006 | 25.54 | 25.54 | 24.78 | 25.25 | 11,458,475 | -0.29(-1.12%) |
Jul 20, 2006 | 27.20 | 27.23 | 25.43 | 25.54 | 13,947,427 | -1.13(-4.24%) |
Jul 19, 2006 | 26.17 | 26.88 | 26.05 | 26.67 | 8,027,829 | +0.49(+1.86%) |
Jul 18, 2006 | 25.73 | 26.18 | 25.68 | 26.18 | 10,322,335 | +0.54(+2.12%) |
Jul 17, 2006 | 25.77 | 26.05 | 25.58 | 25.64 | 5,094,487 | -0.17(-0.68%) |
Jul 14, 2006 | 26.49 | 26.51 | 25.64 | 25.81 | 8,705,383 | -0.68(-2.58%) |
Jul 13, 2006 | 27.11 | 27.13 | 26.49 | 26.49 | 5,779,211 | -0.63(-2.34%) |
Jul 12, 2006 | 27.28 | 27.48 | 27.05 | 27.13 | 3,578,918 | -0.15(-0.56%) |
Jul 11, 2006 | 27.20 | 27.43 | 27.05 | 27.28 | 8,247,515 | +0.21(+0.77%) |
Jul 10, 2006 | 27.23 | 27.32 | 27.05 | 27.07 | 4,654,974 | -0.10(-0.36%) |
Jul 07, 2006 | 27.70 | 27.78 | 27.08 | 27.17 | 4,929,293 | -0.60(-2.16%) |
Jul 06, 2006 | 27.69 | 27.92 | 27.68 | 27.77 | 3,379,452 | +0.08(+0.28%) |
Jul 05, 2006 | 27.82 | 27.83 | 27.42 | 27.69 | 4,296,480 | -0.22(-0.77%) |