Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 27.29 | 27.34 | 27.16 | 27.19 | 345,109 | -0.05(-0.20%) |
Sep 28, 2006 | 27.39 | 27.46 | 27.13 | 27.25 | 267,363 | -0.16(-0.58%) |
Sep 27, 2006 | 27.05 | 27.43 | 27.01 | 27.41 | 431,614 | +0.36(+1.34%) |
Sep 26, 2006 | 26.96 | 27.07 | 26.86 | 27.05 | 351,131 | +0.04(+0.16%) |
Sep 25, 2006 | 26.72 | 27.13 | 26.60 | 27.00 | 612,473 | +0.28(+1.07%) |
Sep 22, 2006 | 26.88 | 26.89 | 26.64 | 26.72 | 188,158 | -0.18(-0.67%) |
Sep 21, 2006 | 27.21 | 27.21 | 26.76 | 26.90 | 409,714 | -0.25(-0.91%) |
Sep 20, 2006 | 27.31 | 27.34 | 27.07 | 27.15 | 395,479 | -0.14(-0.52%) |
Sep 19, 2006 | 27.29 | 27.38 | 27.17 | 27.29 | 509,177 | +0.00(+0.00%) |
Sep 18, 2006 | 27.51 | 27.66 | 27.16 | 27.29 | 613,203 | -0.37(-1.35%) |
Sep 15, 2006 | 27.51 | 27.66 | 27.46 | 27.66 | 511,367 | +0.20(+0.72%) |
Sep 14, 2006 | 27.46 | 27.58 | 27.31 | 27.46 | 373,031 | +0.01(+0.04%) |
Sep 13, 2006 | 27.29 | 27.48 | 27.23 | 27.45 | 294,556 | +0.21(+0.76%) |
Sep 12, 2006 | 27.22 | 27.29 | 27.03 | 27.24 | 411,174 | +0.11(+0.40%) |
Sep 11, 2006 | 27.23 | 27.27 | 26.99 | 27.13 | 379,784 | -0.14(-0.52%) |
Sep 08, 2006 | 27.15 | 27.30 | 27.07 | 27.28 | 502,242 | +0.11(+0.40%) |
Sep 07, 2006 | 27.45 | 27.50 | 27.15 | 27.17 | 275,393 | -0.28(-1.02%) |
Sep 06, 2006 | 27.66 | 27.67 | 27.31 | 27.45 | 518,850 | -0.31(-1.11%) |
Sep 05, 2006 | 27.92 | 27.96 | 27.67 | 27.75 | 365,914 | -0.24(-0.84%) |
Sep 01, 2006 | 28.15 | 28.15 | 27.90 | 27.99 | 406,794 | -0.16(-0.58%) |
Aug 31, 2006 | 28.02 | 28.29 | 28.02 | 28.15 | 281,781 | +0.07(+0.25%) |
Aug 30, 2006 | 28.08 | 28.15 | 27.91 | 28.08 | 756,831 | +0.09(+0.33%) |
Aug 29, 2006 | 28.11 | 28.15 | 27.80 | 27.99 | 362,264 | -0.30(-1.07%) |
Aug 28, 2006 | 27.77 | 28.37 | 27.77 | 28.29 | 438,914 | +0.41(+1.47%) |
Aug 25, 2006 | 27.95 | 28.14 | 27.81 | 27.88 | 213,161 | -0.15(-0.55%) |
Aug 24, 2006 | 27.94 | 28.03 | 27.74 | 28.03 | 260,976 | +0.22(+0.79%) |
Aug 23, 2006 | 28.18 | 28.21 | 27.73 | 27.81 | 337,809 | -0.32(-1.13%) |
Aug 22, 2006 | 28.18 | 28.21 | 28.05 | 28.13 | 373,579 | -0.04(-0.14%) |
Aug 21, 2006 | 27.93 | 28.25 | 27.92 | 28.17 | 289,263 | +0.14(+0.49%) |
Aug 18, 2006 | 27.95 | 28.18 | 27.87 | 28.03 | 821,619 | +0.09(+0.31%) |
Aug 17, 2006 | 27.97 | 28.21 | 27.92 | 27.95 | 520,675 | -0.08(-0.29%) |
Aug 16, 2006 | 28.28 | 28.28 | 28.01 | 28.03 | 375,404 | -0.21(-0.76%) |
Aug 15, 2006 | 27.53 | 28.26 | 27.53 | 28.24 | 243,273 | +0.24(+0.86%) |
Aug 14, 2006 | 28.11 | 28.27 | 27.92 | 28.00 | 341,824 | +0.02(+0.08%) |
Aug 11, 2006 | 27.90 | 28.02 | 27.73 | 27.98 | 337,444 | +0.10(+0.35%) |
Aug 10, 2006 | 27.85 | 27.93 | 27.69 | 27.88 | 350,766 | -0.05(-0.20%) |
Aug 09, 2006 | 27.99 | 28.18 | 27.90 | 27.93 | 320,106 | -0.01(-0.04%) |
Aug 08, 2006 | 27.97 | 28.22 | 27.89 | 27.95 | 582,543 | -0.01(-0.02%) |
Aug 07, 2006 | 28.41 | 28.46 | 27.86 | 27.95 | 418,839 | -0.54(-1.90%) |
Aug 04, 2006 | 28.79 | 28.82 | 28.12 | 28.49 | 688,576 | -0.30(-1.05%) |
Aug 03, 2006 | 28.64 | 28.89 | 28.56 | 28.79 | 417,744 | +0.16(+0.55%) |
Aug 02, 2006 | 28.77 | 28.98 | 28.49 | 28.64 | 754,458 | -0.06(-0.21%) |
Aug 01, 2006 | 28.25 | 28.70 | 28.09 | 28.70 | 440,739 | +0.44(+1.55%) |
Jul 31, 2006 | 28.49 | 28.59 | 28.22 | 28.26 | 286,161 | -0.24(-0.83%) |
Jul 28, 2006 | 28.47 | 28.64 | 28.35 | 28.49 | 385,076 | +0.16(+0.56%) |
Jul 27, 2006 | 28.63 | 28.72 | 28.19 | 28.33 | 548,415 | -0.26(-0.92%) |
Jul 26, 2006 | 28.52 | 28.72 | 28.35 | 28.60 | 646,418 | +0.11(+0.38%) |
Jul 25, 2006 | 28.25 | 28.56 | 28.21 | 28.49 | 628,533 | +0.22(+0.78%) |
Jul 24, 2006 | 27.66 | 28.33 | 27.76 | 28.27 | 1,207,061 | +0.61(+2.22%) |
Jul 21, 2006 | 27.53 | 27.86 | 27.40 | 27.65 | 1,029,852 | +0.15(+0.56%) |
Jul 20, 2006 | 27.13 | 27.51 | 26.85 | 27.50 | 923,089 | +0.31(+1.15%) |
Jul 19, 2006 | 26.90 | 27.19 | 26.87 | 27.19 | 957,947 | +0.26(+0.98%) |
Jul 18, 2006 | 27.15 | 27.33 | 26.78 | 26.93 | 1,033,502 | -0.20(-0.73%) |
Jul 17, 2006 | 27.23 | 27.32 | 26.99 | 27.12 | 820,341 | +0.08(+0.30%) |
Jul 14, 2006 | 27.35 | 27.40 | 27.01 | 27.04 | 1,116,358 | -0.27(-0.98%) |
Jul 13, 2006 | 26.93 | 27.42 | 26.89 | 27.31 | 1,013,792 | +0.28(+1.03%) |
Jul 12, 2006 | 27.04 | 27.19 | 26.87 | 27.03 | 732,193 | -0.01(-0.02%) |
Jul 11, 2006 | 26.49 | 27.18 | 26.38 | 27.04 | 1,519,320 | +0.45(+1.71%) |
Jul 10, 2006 | 26.29 | 26.58 | 26.12 | 26.58 | 1,821,541 | +0.29(+1.10%) |
Jul 07, 2006 | 26.24 | 26.44 | 26.17 | 26.29 | 834,759 | -0.09(-0.33%) |
Jul 06, 2006 | 26.85 | 27.07 | 26.18 | 26.38 | 2,196,581 | -1.11(-4.05%) |
Jul 05, 2006 | 27.52 | 27.65 | 27.19 | 27.49 | 442,929 | -0.03(-0.12%) |