Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.85 | 27.19 | 26.64 | 27.09 | 18,883,862 | +0.27(+1.02%) |
Sep 28, 2006 | 27.01 | 27.18 | 26.65 | 26.82 | 26,805,042 | -0.08(-0.29%) |
Sep 27, 2006 | 26.85 | 27.10 | 26.44 | 26.89 | 34,006,776 | +0.30(+1.11%) |
Sep 26, 2006 | 26.17 | 26.61 | 26.01 | 26.60 | 29,406,614 | +0.52(+1.99%) |
Sep 25, 2006 | 26.10 | 26.39 | 25.73 | 26.08 | 36,137,652 | -0.33(-1.26%) |
Sep 22, 2006 | 26.74 | 26.77 | 26.03 | 26.41 | 18,812,226 | -0.08(-0.29%) |
Sep 21, 2006 | 26.17 | 26.74 | 26.17 | 26.49 | 26,971,830 | +0.44(+1.68%) |
Sep 20, 2006 | 26.52 | 26.54 | 25.95 | 26.05 | 32,824,322 | -0.48(-1.80%) |
Sep 19, 2006 | 27.13 | 27.23 | 26.39 | 26.53 | 26,995,342 | -0.35(-1.30%) |
Sep 18, 2006 | 26.73 | 27.19 | 26.54 | 26.88 | 22,342,882 | +0.44(+1.67%) |
Sep 15, 2006 | 26.62 | 26.78 | 26.41 | 26.44 | 29,910,712 | -0.15(-0.58%) |
Sep 14, 2006 | 27.08 | 27.29 | 26.39 | 26.59 | 31,475,082 | -0.33(-1.22%) |
Sep 13, 2006 | 26.56 | 27.14 | 26.46 | 26.92 | 27,812,798 | +0.46(+1.75%) |
Sep 12, 2006 | 26.83 | 27.04 | 26.37 | 26.46 | 30,319,218 | -0.30(-1.12%) |
Sep 11, 2006 | 27.19 | 27.22 | 26.51 | 26.76 | 38,960,944 | -0.70(-2.55%) |
Sep 08, 2006 | 27.93 | 28.21 | 27.37 | 27.46 | 24,707,128 | -0.54(-1.92%) |
Sep 07, 2006 | 28.01 | 28.28 | 27.68 | 28.00 | 24,905,560 | -0.11(-0.40%) |
Sep 06, 2006 | 28.99 | 28.99 | 28.05 | 28.11 | 29,256,528 | -1.14(-3.91%) |
Sep 05, 2006 | 29.15 | 29.37 | 28.95 | 29.25 | 13,811,249 | +0.02(+0.06%) |
Sep 01, 2006 | 29.12 | 29.24 | 28.87 | 29.23 | 11,596,210 | +0.37(+1.28%) |
Aug 31, 2006 | 28.88 | 29.01 | 28.63 | 28.87 | 15,776,216 | -0.03(-0.11%) |
Aug 30, 2006 | 29.47 | 29.51 | 28.46 | 28.90 | 26,165,142 | -0.54(-1.84%) |
Aug 29, 2006 | 29.85 | 29.85 | 29.33 | 29.44 | 19,214,800 | -0.46(-1.54%) |
Aug 28, 2006 | 29.92 | 30.16 | 29.84 | 29.90 | 10,771,724 | -0.27(-0.90%) |
Aug 25, 2006 | 30.17 | 30.49 | 30.03 | 30.17 | 10,454,630 | +0.18(+0.61%) |
Aug 24, 2006 | 29.87 | 30.13 | 29.83 | 29.99 | 13,293,747 | -0.04(-0.14%) |
Aug 23, 2006 | 30.47 | 30.58 | 29.92 | 30.03 | 12,083,606 | -0.50(-1.64%) |
Aug 22, 2006 | 30.35 | 30.57 | 30.34 | 30.53 | 14,445,435 | +0.10(+0.33%) |
Aug 21, 2006 | 30.38 | 30.55 | 30.33 | 30.43 | 18,506,120 | +0.21(+0.71%) |
Aug 18, 2006 | 30.20 | 30.37 | 29.96 | 30.22 | 14,989,087 | +0.05(+0.18%) |
Aug 17, 2006 | 30.05 | 30.31 | 29.87 | 30.16 | 15,892,901 | -0.19(-0.63%) |
Aug 16, 2006 | 30.57 | 30.83 | 30.09 | 30.35 | 13,711,045 | -0.12(-0.40%) |
Aug 15, 2006 | 30.90 | 30.90 | 30.22 | 30.48 | 11,192,097 | +0.07(+0.22%) |
Aug 14, 2006 | 30.97 | 30.98 | 30.18 | 30.41 | 13,374,833 | -0.71(-2.28%) |
Aug 11, 2006 | 30.81 | 31.16 | 30.58 | 31.12 | 11,965,163 | +0.13(+0.41%) |
Aug 10, 2006 | 31.17 | 31.36 | 30.77 | 30.99 | 15,337,384 | -0.36(-1.16%) |
Aug 09, 2006 | 31.12 | 31.73 | 30.99 | 31.35 | 18,852,440 | +0.58(+1.88%) |
Aug 08, 2006 | 30.60 | 31.20 | 30.58 | 30.78 | 15,648,983 | +0.01(+0.03%) |
Aug 07, 2006 | 31.33 | 31.40 | 30.63 | 30.77 | 21,416,874 | -0.41(-1.33%) |
Aug 04, 2006 | 31.63 | 31.71 | 30.91 | 31.18 | 12,183,151 | -0.12(-0.38%) |
Aug 03, 2006 | 31.16 | 31.65 | 31.12 | 31.30 | 13,260,785 | -0.11(-0.36%) |
Aug 02, 2006 | 31.45 | 32.20 | 31.36 | 31.41 | 23,264,936 | +0.16(+0.52%) |
Aug 01, 2006 | 31.15 | 31.36 | 30.99 | 31.25 | 13,468,006 | +0.01(+0.04%) |
Jul 31, 2006 | 31.04 | 31.56 | 30.80 | 31.24 | 13,687,751 | +0.31(+1.02%) |
Jul 28, 2006 | 30.89 | 31.05 | 30.50 | 30.92 | 20,735,002 | -0.03(-0.09%) |
Jul 27, 2006 | 31.60 | 31.79 | 30.83 | 30.95 | 19,886,344 | -0.27(-0.86%) |
Jul 26, 2006 | 30.81 | 31.82 | 30.54 | 31.22 | 29,343,766 | +0.52(+1.71%) |
Jul 25, 2006 | 30.24 | 30.76 | 30.06 | 30.69 | 18,758,168 | +0.76(+2.54%) |
Jul 24, 2006 | 28.96 | 30.20 | 29.09 | 29.93 | 17,715,474 | +0.98(+3.38%) |
Jul 21, 2006 | 29.60 | 29.60 | 28.87 | 28.96 | 19,480,472 | -0.36(-1.24%) |
Jul 20, 2006 | 29.98 | 30.19 | 29.31 | 29.32 | 16,520,715 | -0.66(-2.22%) |
Jul 19, 2006 | 29.75 | 30.12 | 29.48 | 29.98 | 24,153,588 | +0.21(+0.72%) |
Jul 18, 2006 | 29.92 | 30.03 | 29.35 | 29.77 | 19,014,392 | +0.12(+0.41%) |
Jul 17, 2006 | 30.31 | 30.59 | 29.37 | 29.65 | 24,332,902 | -1.05(-3.41%) |
Jul 14, 2006 | 30.81 | 30.89 | 30.15 | 30.69 | 18,254,070 | +0.17(+0.55%) |
Jul 13, 2006 | 31.10 | 31.23 | 30.43 | 30.53 | 19,488,384 | -0.40(-1.28%) |
Jul 12, 2006 | 31.06 | 31.40 | 30.87 | 30.92 | 20,919,150 | +0.02(+0.06%) |
Jul 11, 2006 | 30.85 | 31.03 | 30.57 | 30.90 | 13,567,331 | +0.26(+0.85%) |
Jul 10, 2006 | 30.57 | 31.01 | 30.31 | 30.64 | 14,474,881 | +0.07(+0.22%) |
Jul 07, 2006 | 30.94 | 31.39 | 30.50 | 30.58 | 20,617,878 | -0.17(-0.56%) |
Jul 06, 2006 | 30.76 | 31.16 | 30.68 | 30.75 | 22,198,950 | +0.00(+0.00%) |
Jul 05, 2006 | 30.22 | 30.91 | 30.00 | 30.75 | 26,320,284 | +0.34(+1.12%) |