Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.87 | 29.28 | 28.70 | 28.93 | 1,301,800 | +0.10(+0.35%) |
Sep 28, 2006 | 28.85 | 29.00 | 28.50 | 28.84 | 869,800 | -0.01(-0.03%) |
Sep 27, 2006 | 29.20 | 29.20 | 28.81 | 28.84 | 810,000 | -0.35(-1.18%) |
Sep 26, 2006 | 28.74 | 29.31 | 28.61 | 29.19 | 1,099,200 | +0.45(+1.57%) |
Sep 25, 2006 | 28.68 | 28.80 | 28.21 | 28.74 | 811,000 | +0.25(+0.88%) |
Sep 22, 2006 | 28.39 | 28.67 | 28.32 | 28.49 | 785,000 | -0.06(-0.21%) |
Sep 21, 2006 | 28.93 | 28.93 | 28.40 | 28.55 | 798,000 | -0.39(-1.36%) |
Sep 20, 2006 | 28.75 | 29.22 | 28.65 | 28.95 | 711,600 | +0.21(+0.75%) |
Sep 19, 2006 | 28.31 | 28.82 | 28.29 | 28.73 | 698,600 | +0.41(+1.43%) |
Sep 18, 2006 | 28.41 | 28.64 | 28.11 | 28.32 | 1,304,800 | -0.25(-0.87%) |
Sep 15, 2006 | 29.18 | 29.23 | 28.57 | 28.57 | 1,244,800 | -0.48(-1.64%) |
Sep 14, 2006 | 29.26 | 29.41 | 28.93 | 29.05 | 1,306,200 | -0.27(-0.92%) |
Sep 13, 2006 | 29.30 | 29.60 | 29.20 | 29.32 | 1,190,000 | +0.04(+0.12%) |
Sep 12, 2006 | 28.35 | 29.35 | 28.35 | 29.29 | 1,529,200 | +0.82(+2.88%) |
Sep 11, 2006 | 28.14 | 28.53 | 27.88 | 28.46 | 659,000 | +0.30(+1.08%) |
Sep 08, 2006 | 27.95 | 28.41 | 27.89 | 28.16 | 598,200 | +0.23(+0.82%) |
Sep 07, 2006 | 27.88 | 27.95 | 27.45 | 27.93 | 2,354,800 | -0.07(-0.27%) |
Sep 06, 2006 | 28.38 | 28.48 | 27.98 | 28.00 | 1,727,800 | -0.67(-2.32%) |
Sep 05, 2006 | 28.80 | 28.80 | 28.42 | 28.67 | 1,044,000 | -0.25(-0.86%) |
Sep 01, 2006 | 29.11 | 29.24 | 28.85 | 28.92 | 673,600 | -0.26(-0.89%) |
Aug 31, 2006 | 29.11 | 29.25 | 28.96 | 29.18 | 826,800 | +0.02(+0.07%) |
Aug 30, 2006 | 29.24 | 29.41 | 29.12 | 29.16 | 608,800 | -0.20(-0.66%) |
Aug 29, 2006 | 29.44 | 29.45 | 29.12 | 29.36 | 1,348,800 | -0.04(-0.14%) |
Aug 28, 2006 | 28.91 | 29.46 | 28.80 | 29.39 | 1,683,000 | +0.57(+1.96%) |
Aug 25, 2006 | 28.57 | 28.88 | 28.45 | 28.83 | 902,200 | +0.14(+0.49%) |
Aug 24, 2006 | 28.30 | 28.69 | 28.20 | 28.69 | 742,200 | +0.30(+1.04%) |
Aug 23, 2006 | 28.40 | 28.46 | 28.05 | 28.39 | 852,600 | +0.03(+0.11%) |
Aug 22, 2006 | 28.05 | 28.47 | 28.05 | 28.36 | 1,186,200 | +0.31(+1.12%) |
Aug 21, 2006 | 27.79 | 28.11 | 27.79 | 28.05 | 858,200 | +0.25(+0.90%) |
Aug 18, 2006 | 27.80 | 27.97 | 27.64 | 27.80 | 756,800 | +0.00(+0.02%) |
Aug 17, 2006 | 27.94 | 28.05 | 27.79 | 27.80 | 1,329,600 | -0.14(-0.50%) |
Aug 16, 2006 | 27.72 | 27.95 | 27.72 | 27.93 | 1,130,400 | +0.31(+1.14%) |
Aug 15, 2006 | 27.96 | 28.00 | 27.47 | 27.62 | 1,349,800 | -0.29(-1.02%) |
Aug 14, 2006 | 28.05 | 28.16 | 27.79 | 27.91 | 1,051,000 | -0.12(-0.43%) |
Aug 11, 2006 | 28.37 | 28.45 | 27.75 | 28.02 | 940,000 | -0.29(-1.02%) |
Aug 10, 2006 | 27.70 | 28.35 | 27.68 | 28.32 | 1,702,600 | +0.62(+2.22%) |
Aug 09, 2006 | 27.90 | 27.95 | 27.56 | 27.70 | 1,050,200 | -0.19(-0.68%) |
Aug 08, 2006 | 27.88 | 28.14 | 27.80 | 27.89 | 791,600 | +0.12(+0.43%) |
Aug 07, 2006 | 27.87 | 27.87 | 27.39 | 27.77 | 1,033,600 | -0.18(-0.63%) |
Aug 04, 2006 | 27.80 | 28.25 | 27.61 | 27.95 | 1,303,800 | +0.45(+1.62%) |
Aug 03, 2006 | 27.12 | 27.94 | 27.09 | 27.50 | 2,226,800 | +0.34(+1.25%) |
Aug 02, 2006 | 27.50 | 28.99 | 26.62 | 27.16 | 7,062,800 | +2.66(+10.83%) |
Aug 01, 2006 | 25.00 | 25.00 | 24.45 | 24.50 | 1,111,200 | -0.51(-2.02%) |
Jul 31, 2006 | 25.02 | 25.12 | 24.86 | 25.01 | 639,800 | -0.07(-0.30%) |
Jul 28, 2006 | 25.18 | 25.21 | 24.84 | 25.09 | 1,090,200 | +0.04(+0.16%) |
Jul 27, 2006 | 25.80 | 26.08 | 24.87 | 25.05 | 2,117,400 | -0.72(-2.81%) |
Jul 26, 2006 | 26.27 | 26.30 | 25.54 | 25.77 | 1,144,000 | -0.52(-1.98%) |
Jul 25, 2006 | 25.95 | 26.38 | 25.74 | 26.29 | 1,022,000 | +0.38(+1.49%) |
Jul 24, 2006 | 25.59 | 26.39 | 25.55 | 25.91 | 1,605,200 | +0.41(+1.59%) |
Jul 21, 2006 | 25.53 | 25.56 | 25.11 | 25.50 | 719,800 | +0.01(+0.04%) |
Jul 20, 2006 | 25.36 | 25.72 | 25.27 | 25.49 | 790,200 | +0.06(+0.24%) |
Jul 19, 2006 | 24.65 | 25.57 | 24.65 | 25.43 | 1,497,600 | +0.83(+3.37%) |
Jul 18, 2006 | 24.77 | 24.80 | 24.07 | 24.60 | 1,123,600 | -0.16(-0.67%) |
Jul 17, 2006 | 24.79 | 25.25 | 24.70 | 24.77 | 2,411,000 | +0.36(+1.45%) |
Jul 14, 2006 | 24.16 | 24.43 | 24.01 | 24.41 | 1,191,400 | +0.25(+1.03%) |
Jul 13, 2006 | 24.33 | 24.46 | 24.02 | 24.16 | 664,400 | -0.15(-0.62%) |
Jul 12, 2006 | 24.30 | 24.65 | 24.25 | 24.31 | 1,090,200 | +0.09(+0.39%) |
Jul 11, 2006 | 24.37 | 24.40 | 24.11 | 24.21 | 1,326,200 | -0.23(-0.96%) |
Jul 10, 2006 | 24.64 | 24.73 | 24.36 | 24.45 | 876,400 | -0.23(-0.91%) |
Jul 07, 2006 | 25.08 | 25.09 | 24.58 | 24.68 | 620,600 | -0.42(-1.67%) |
Jul 06, 2006 | 24.95 | 25.43 | 24.95 | 25.09 | 754,000 | +0.00(+0.00%) |
Jul 05, 2006 | 24.98 | 25.16 | 24.82 | 25.09 | 1,089,000 | +0.11(+0.42%) |