Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 27.95 | 28.07 | 27.85 | 27.99 | 2,464,100 | +0.05(+0.18%) |
Sep 28, 2006 | 27.55 | 28.06 | 27.50 | 27.94 | 3,787,400 | +0.35(+1.27%) |
Sep 27, 2006 | 27.66 | 27.84 | 27.47 | 27.59 | 3,085,900 | -0.06(-0.22%) |
Sep 26, 2006 | 27.35 | 27.75 | 27.21 | 27.65 | 4,608,500 | +0.36(+1.32%) |
Sep 25, 2006 | 27.17 | 27.50 | 26.79 | 27.29 | 3,582,500 | +0.23(+0.85%) |
Sep 22, 2006 | 27.11 | 27.11 | 26.76 | 27.06 | 3,975,400 | -0.05(-0.18%) |
Sep 21, 2006 | 27.04 | 27.43 | 26.99 | 27.11 | 2,899,300 | +0.08(+0.30%) |
Sep 20, 2006 | 26.90 | 27.08 | 26.81 | 27.03 | 3,391,700 | +0.20(+0.75%) |
Sep 19, 2006 | 26.66 | 26.87 | 26.53 | 26.83 | 2,256,100 | +0.17(+0.64%) |
Sep 18, 2006 | 26.45 | 26.71 | 26.41 | 26.66 | 2,399,500 | +0.15(+0.57%) |
Sep 15, 2006 | 26.40 | 26.57 | 26.26 | 26.51 | 3,634,900 | +0.14(+0.53%) |
Sep 14, 2006 | 26.47 | 26.60 | 26.28 | 26.37 | 2,465,900 | -0.23(-0.86%) |
Sep 13, 2006 | 26.45 | 26.65 | 26.41 | 26.60 | 2,188,200 | +0.17(+0.64%) |
Sep 12, 2006 | 26.40 | 26.49 | 26.13 | 26.43 | 2,681,200 | +0.10(+0.38%) |
Sep 11, 2006 | 26.15 | 26.48 | 26.14 | 26.33 | 2,386,000 | +0.12(+0.46%) |
Sep 08, 2006 | 26.29 | 26.32 | 26.18 | 26.21 | 2,430,800 | -0.03(-0.11%) |
Sep 07, 2006 | 26.49 | 26.59 | 26.18 | 26.24 | 4,370,700 | -0.25(-0.94%) |
Sep 06, 2006 | 26.23 | 26.63 | 26.23 | 26.49 | 2,432,400 | +0.13(+0.49%) |
Sep 05, 2006 | 26.38 | 26.48 | 26.24 | 26.36 | 2,369,300 | -0.02(-0.08%) |
Sep 01, 2006 | 26.33 | 26.59 | 26.26 | 26.38 | 2,224,500 | +0.23(+0.88%) |
Aug 31, 2006 | 25.92 | 26.25 | 25.83 | 26.15 | 3,264,600 | +0.20(+0.77%) |
Aug 30, 2006 | 26.09 | 26.12 | 25.95 | 25.95 | 2,187,300 | -0.03(-0.12%) |
Aug 29, 2006 | 26.08 | 26.08 | 25.94 | 25.98 | 2,305,600 | -0.09(-0.35%) |
Aug 28, 2006 | 26.01 | 26.20 | 26.01 | 26.07 | 2,124,800 | -0.02(-0.08%) |
Aug 25, 2006 | 25.90 | 26.20 | 25.90 | 26.09 | 2,984,600 | +0.16(+0.62%) |
Aug 24, 2006 | 26.33 | 26.45 | 25.90 | 25.93 | 2,055,200 | -0.26(-0.99%) |
Aug 23, 2006 | 26.03 | 26.31 | 26.03 | 26.19 | 1,642,900 | +0.11(+0.42%) |
Aug 22, 2006 | 26.23 | 26.38 | 26.05 | 26.08 | 2,328,000 | -0.13(-0.50%) |
Aug 21, 2006 | 26.28 | 26.45 | 26.20 | 26.21 | 1,869,100 | +1.24(+4.98%) |
Aug 18, 2006 | 25.93 | 25.94 | 24.97 | 24.97 | 1,685,900 | -0.73(-2.83%) |
Aug 17, 2006 | 24.98 | 26.05 | 24.98 | 25.69 | 599,700 | -0.79(-2.97%) |
Aug 16, 2006 | 25.92 | 26.56 | 25.89 | 26.48 | 3,354,200 | +0.56(+2.16%) |
Aug 15, 2006 | 25.84 | 25.95 | 25.64 | 25.92 | 2,722,700 | +0.35(+1.37%) |
Aug 14, 2006 | 25.51 | 26.09 | 25.51 | 25.57 | 1,975,900 | +0.06(+0.24%) |
Aug 11, 2006 | 25.37 | 25.64 | 25.36 | 25.51 | 2,043,800 | +0.04(+0.16%) |
Aug 10, 2006 | 25.52 | 25.67 | 25.31 | 25.47 | 3,513,300 | -0.18(-0.70%) |
Aug 09, 2006 | 25.40 | 25.90 | 25.40 | 25.65 | 4,125,800 | +0.25(+0.98%) |
Aug 08, 2006 | 25.56 | 25.56 | 25.32 | 25.40 | 4,178,200 | +0.00(+0.00%) |
Aug 07, 2006 | 25.59 | 25.79 | 25.40 | 25.40 | 2,342,800 | -0.25(-0.97%) |
Aug 04, 2006 | 26.00 | 26.10 | 25.53 | 25.65 | 3,086,800 | -0.30(-1.16%) |
Aug 03, 2006 | 25.95 | 26.26 | 25.75 | 25.95 | 5,358,100 | -0.41(-1.56%) |
Aug 02, 2006 | 26.02 | 26.41 | 25.95 | 26.36 | 4,068,200 | +0.41(+1.58%) |
Aug 01, 2006 | 26.00 | 26.14 | 25.94 | 25.95 | 2,231,300 | -0.14(-0.54%) |
Jul 31, 2006 | 26.15 | 26.30 | 25.91 | 26.09 | 2,575,100 | -0.14(-0.53%) |
Jul 28, 2006 | 26.05 | 26.28 | 25.95 | 26.23 | 2,694,900 | +0.37(+1.43%) |
Jul 27, 2006 | 25.74 | 26.03 | 25.66 | 25.86 | 2,627,300 | +0.22(+0.86%) |
Jul 26, 2006 | 25.75 | 26.00 | 25.64 | 25.64 | 4,474,700 | -0.26(-1.00%) |
Jul 25, 2006 | 25.43 | 26.17 | 25.30 | 25.90 | 2,890,900 | +0.36(+1.41%) |
Jul 24, 2006 | 25.23 | 25.68 | 25.11 | 25.54 | 2,628,700 | +0.31(+1.23%) |
Jul 21, 2006 | 25.40 | 25.46 | 25.00 | 25.23 | 3,819,700 | -0.03(-0.12%) |
Jul 20, 2006 | 25.55 | 25.61 | 24.97 | 25.26 | 3,078,300 | -0.54(-2.09%) |
Jul 19, 2006 | 25.63 | 25.87 | 25.53 | 25.80 | 3,195,400 | +0.27(+1.06%) |
Jul 18, 2006 | 25.88 | 25.99 | 25.30 | 25.53 | 3,761,300 | -0.42(-1.62%) |
Jul 17, 2006 | 25.78 | 26.07 | 25.69 | 25.95 | 2,923,500 | +0.09(+0.35%) |
Jul 14, 2006 | 26.53 | 26.65 | 25.85 | 25.86 | 3,393,900 | -0.81(-3.04%) |
Jul 13, 2006 | 27.07 | 27.19 | 26.51 | 26.67 | 2,378,400 | -0.51(-1.88%) |
Jul 12, 2006 | 27.52 | 27.56 | 27.07 | 27.18 | 1,737,200 | -0.34(-1.24%) |
Jul 11, 2006 | 27.58 | 27.60 | 27.13 | 27.52 | 1,983,400 | -0.04(-0.15%) |
Jul 10, 2006 | 27.38 | 27.65 | 27.38 | 27.56 | 2,157,900 | +0.19(+0.69%) |
Jul 07, 2006 | 27.55 | 27.63 | 27.34 | 27.37 | 1,984,400 | -0.29(-1.05%) |
Jul 06, 2006 | 27.55 | 27.78 | 27.54 | 27.66 | 2,109,500 | +0.11(+0.40%) |
Jul 05, 2006 | 27.27 | 27.62 | 27.25 | 27.55 | 2,894,200 | -0.06(-0.22%) |