Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.29 | 28.47 | 28.14 | 28.14 | 2,023,824 | +0.06(+0.21%) |
Sep 28, 2006 | 27.67 | 28.17 | 27.29 | 28.08 | 2,653,577 | +0.31(+1.13%) |
Sep 27, 2006 | 28.10 | 28.31 | 27.59 | 27.77 | 2,429,128 | -0.37(-1.33%) |
Sep 26, 2006 | 27.76 | 28.64 | 27.73 | 28.14 | 4,260,503 | +0.42(+1.51%) |
Sep 25, 2006 | 27.04 | 27.82 | 26.92 | 27.73 | 3,187,717 | +0.72(+2.65%) |
Sep 22, 2006 | 26.53 | 27.08 | 26.47 | 27.01 | 1,531,486 | +0.36(+1.34%) |
Sep 21, 2006 | 26.88 | 27.26 | 26.50 | 26.65 | 2,441,368 | -0.15(-0.56%) |
Sep 20, 2006 | 26.44 | 27.17 | 26.44 | 26.80 | 2,095,677 | +0.45(+1.70%) |
Sep 19, 2006 | 26.91 | 26.93 | 25.90 | 26.35 | 2,511,928 | -0.52(-1.94%) |
Sep 18, 2006 | 27.10 | 27.10 | 26.58 | 26.88 | 2,428,875 | -0.13(-0.50%) |
Sep 15, 2006 | 27.14 | 27.53 | 26.95 | 27.01 | 4,194,679 | +0.07(+0.28%) |
Sep 14, 2006 | 26.80 | 27.01 | 26.55 | 26.94 | 2,476,903 | +0.09(+0.33%) |
Sep 13, 2006 | 26.20 | 26.91 | 26.13 | 26.85 | 2,815,171 | +0.66(+2.51%) |
Sep 12, 2006 | 25.29 | 26.38 | 25.28 | 26.19 | 3,764,049 | +0.90(+3.54%) |
Sep 11, 2006 | 25.08 | 25.53 | 24.83 | 25.29 | 2,006,556 | -0.06(-0.24%) |
Sep 08, 2006 | 24.93 | 25.37 | 24.65 | 25.35 | 2,925,669 | +0.37(+1.49%) |
Sep 07, 2006 | 25.58 | 25.58 | 24.98 | 24.98 | 2,251,995 | -0.69(-2.68%) |
Sep 06, 2006 | 25.83 | 25.89 | 25.61 | 25.67 | 1,331,386 | -0.30(-1.15%) |
Sep 05, 2006 | 25.93 | 26.38 | 25.73 | 25.96 | 1,919,798 | -0.01(-0.06%) |
Sep 01, 2006 | 26.23 | 26.28 | 25.80 | 25.98 | 1,854,328 | -0.18(-0.69%) |
Aug 31, 2006 | 26.25 | 26.28 | 25.83 | 26.16 | 1,546,784 | +0.07(+0.29%) |
Aug 30, 2006 | 25.41 | 26.26 | 25.35 | 26.08 | 2,528,842 | +0.73(+2.89%) |
Aug 29, 2006 | 25.64 | 25.65 | 25.05 | 25.35 | 1,956,881 | -0.28(-1.11%) |
Aug 28, 2006 | 25.56 | 25.77 | 25.16 | 25.64 | 2,436,380 | +0.07(+0.29%) |
Aug 25, 2006 | 25.92 | 25.97 | 25.38 | 25.56 | 2,091,271 | -0.43(-1.67%) |
Aug 24, 2006 | 26.47 | 26.58 | 25.67 | 25.99 | 1,793,728 | -0.52(-1.97%) |
Aug 23, 2006 | 26.88 | 26.99 | 26.14 | 26.52 | 1,388,711 | -0.12(-0.45%) |
Aug 22, 2006 | 26.89 | 27.11 | 26.62 | 26.64 | 2,126,556 | -0.09(-0.34%) |
Aug 21, 2006 | 26.83 | 26.98 | 26.46 | 26.73 | 1,318,965 | -0.40(-1.49%) |
Aug 18, 2006 | 27.32 | 27.32 | 26.61 | 27.13 | 2,343,704 | -0.19(-0.71%) |
Aug 17, 2006 | 26.58 | 27.32 | 26.47 | 27.32 | 2,552,737 | +0.76(+2.87%) |
Aug 16, 2006 | 26.59 | 26.92 | 26.32 | 26.56 | 3,320,365 | +0.19(+0.74%) |
Aug 15, 2006 | 26.05 | 26.52 | 25.88 | 26.37 | 2,456,778 | +0.66(+2.55%) |
Aug 14, 2006 | 25.77 | 26.25 | 25.52 | 25.71 | 3,877,604 | +0.36(+1.41%) |
Aug 11, 2006 | 25.23 | 25.90 | 25.14 | 25.35 | 2,877,144 | +0.15(+0.59%) |
Aug 10, 2006 | 25.44 | 26.11 | 25.04 | 25.20 | 4,506,187 | -0.40(-1.57%) |
Aug 09, 2006 | 27.83 | 27.83 | 25.38 | 25.61 | 6,621,524 | -1.88(-6.84%) |
Aug 08, 2006 | 26.71 | 27.52 | 26.64 | 27.49 | 7,996,566 | +0.96(+3.60%) |
Aug 07, 2006 | 25.34 | 26.55 | 25.34 | 26.53 | 6,680,437 | +0.96(+3.74%) |
Aug 04, 2006 | 25.17 | 26.11 | 25.11 | 25.58 | 5,892,237 | +0.76(+3.07%) |
Aug 03, 2006 | 24.16 | 24.81 | 24.05 | 24.81 | 4,256,169 | +0.79(+3.29%) |
Aug 02, 2006 | 24.26 | 24.55 | 23.96 | 24.02 | 3,117,762 | -0.22(-0.92%) |
Aug 01, 2006 | 24.43 | 24.65 | 23.71 | 24.25 | 5,610,687 | -0.21(-0.85%) |
Jul 31, 2006 | 24.59 | 24.73 | 24.35 | 24.46 | 2,772,381 | -0.24(-0.97%) |
Jul 28, 2006 | 24.68 | 25.14 | 24.53 | 24.70 | 3,771,741 | -0.04(-0.18%) |
Jul 27, 2006 | 24.55 | 25.07 | 24.53 | 24.74 | 3,625,406 | +0.25(+1.04%) |
Jul 26, 2006 | 24.92 | 24.96 | 23.96 | 24.49 | 4,714,956 | -0.54(-2.15%) |
Jul 25, 2006 | 23.75 | 25.08 | 23.64 | 25.02 | 5,839,937 | +1.40(+5.94%) |
Jul 24, 2006 | 23.59 | 24.49 | 23.35 | 23.62 | 4,456,340 | -0.09(-0.38%) |
Jul 21, 2006 | 23.55 | 23.77 | 22.64 | 23.71 | 6,961,108 | +0.15(+0.63%) |
Jul 20, 2006 | 23.86 | 23.89 | 22.62 | 23.56 | 7,877,172 | -0.07(-0.32%) |
Jul 19, 2006 | 21.87 | 23.80 | 21.87 | 23.64 | 7,250,227 | +1.70(+7.76%) |
Jul 18, 2006 | 21.71 | 22.47 | 21.43 | 21.93 | 14,161,989 | +1.57(+7.70%) |
Jul 17, 2006 | 20.53 | 20.80 | 20.11 | 20.37 | 3,736,527 | -0.28(-1.37%) |
Jul 14, 2006 | 20.43 | 20.66 | 19.86 | 20.65 | 3,556,018 | +0.19(+0.95%) |
Jul 13, 2006 | 20.86 | 21.69 | 20.32 | 20.46 | 5,176,368 | -0.64(-3.04%) |
Jul 12, 2006 | 21.65 | 21.76 | 21.01 | 21.10 | 3,869,392 | -0.67(-3.09%) |
Jul 11, 2006 | 21.80 | 22.07 | 21.28 | 21.77 | 6,133,710 | +0.48(+2.24%) |
Jul 10, 2006 | 21.78 | 21.83 | 21.14 | 21.29 | 3,493,671 | -0.24(-1.11%) |
Jul 07, 2006 | 22.32 | 22.32 | 21.35 | 21.53 | 4,770,692 | -0.79(-3.55%) |
Jul 06, 2006 | 22.71 | 22.72 | 22.19 | 22.32 | 2,375,817 | -0.31(-1.39%) |
Jul 05, 2006 | 22.69 | 22.81 | 22.40 | 22.64 | 2,541,538 | -0.48(-2.07%) |