Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.90 | 29.15 | 28.72 | 29.06 | 1,575,854 | +0.09(+0.31%) |
Sep 28, 2006 | 28.98 | 29.02 | 28.57 | 28.97 | 1,458,988 | -0.02(-0.06%) |
Sep 27, 2006 | 28.83 | 29.09 | 28.68 | 28.99 | 1,735,607 | +0.21(+0.72%) |
Sep 26, 2006 | 28.55 | 28.84 | 28.18 | 28.78 | 2,387,592 | +0.04(+0.15%) |
Sep 25, 2006 | 28.68 | 29.00 | 28.38 | 28.74 | 3,269,129 | +0.22(+0.79%) |
Sep 22, 2006 | 28.56 | 28.67 | 28.30 | 28.52 | 1,458,951 | -0.30(-1.03%) |
Sep 21, 2006 | 29.22 | 29.22 | 28.57 | 28.81 | 2,716,227 | -0.10(-0.36%) |
Sep 20, 2006 | 28.49 | 29.09 | 28.42 | 28.92 | 1,706,163 | +0.60(+2.10%) |
Sep 19, 2006 | 28.13 | 28.46 | 28.03 | 28.32 | 2,819,046 | +0.10(+0.37%) |
Sep 18, 2006 | 28.29 | 28.55 | 28.10 | 28.22 | 2,880,267 | -0.60(-2.09%) |
Sep 15, 2006 | 28.76 | 29.00 | 28.72 | 28.82 | 3,449,589 | +0.38(+1.35%) |
Sep 14, 2006 | 28.16 | 28.57 | 28.04 | 28.44 | 1,177,872 | +0.29(+1.01%) |
Sep 13, 2006 | 27.77 | 28.27 | 27.62 | 28.15 | 1,202,429 | +0.41(+1.47%) |
Sep 12, 2006 | 27.05 | 27.78 | 27.03 | 27.74 | 1,822,152 | +0.80(+2.98%) |
Sep 11, 2006 | 26.85 | 27.04 | 26.59 | 26.94 | 1,289,290 | +0.13(+0.48%) |
Sep 08, 2006 | 26.72 | 26.92 | 26.63 | 26.82 | 1,032,297 | +0.21(+0.78%) |
Sep 07, 2006 | 26.74 | 26.88 | 26.55 | 26.61 | 1,101,964 | -0.23(-0.86%) |
Sep 06, 2006 | 26.83 | 27.01 | 26.79 | 26.84 | 1,002,340 | -0.13(-0.50%) |
Sep 05, 2006 | 27.00 | 27.08 | 26.75 | 26.97 | 1,002,427 | +0.01(+0.02%) |
Sep 01, 2006 | 26.87 | 26.99 | 26.76 | 26.97 | 1,434,391 | +0.21(+0.77%) |
Aug 31, 2006 | 26.40 | 26.83 | 26.37 | 26.76 | 1,606,815 | +0.38(+1.43%) |
Aug 30, 2006 | 26.30 | 26.61 | 26.20 | 26.38 | 1,123,683 | +0.14(+0.53%) |
Aug 29, 2006 | 26.29 | 26.38 | 25.89 | 26.24 | 1,011,525 | +0.06(+0.23%) |
Aug 28, 2006 | 25.96 | 26.35 | 25.74 | 26.18 | 1,176,738 | +0.33(+1.29%) |
Aug 25, 2006 | 25.83 | 26.13 | 25.58 | 25.85 | 1,375,039 | -0.09(-0.35%) |
Aug 24, 2006 | 26.72 | 26.74 | 25.90 | 25.94 | 2,386,015 | -0.59(-2.22%) |
Aug 23, 2006 | 26.56 | 26.88 | 26.42 | 26.53 | 1,000,835 | -0.05(-0.21%) |
Aug 22, 2006 | 26.43 | 26.69 | 26.37 | 26.58 | 1,342,925 | +0.24(+0.92%) |
Aug 21, 2006 | 26.67 | 26.70 | 26.23 | 26.34 | 1,733,191 | -0.35(-1.30%) |
Aug 18, 2006 | 26.56 | 26.78 | 26.34 | 26.69 | 1,034,482 | -0.01(-0.02%) |
Aug 17, 2006 | 26.87 | 26.87 | 26.43 | 26.69 | 1,894,872 | -0.04(-0.14%) |
Aug 16, 2006 | 26.65 | 26.92 | 26.63 | 26.73 | 1,925,883 | +0.12(+0.43%) |
Aug 15, 2006 | 26.18 | 26.75 | 26.13 | 26.61 | 2,598,142 | +0.87(+3.37%) |
Aug 14, 2006 | 25.68 | 26.19 | 25.59 | 25.75 | 2,061,528 | +0.04(+0.17%) |
Aug 11, 2006 | 25.53 | 25.78 | 25.46 | 25.70 | 1,788,940 | +0.07(+0.28%) |
Aug 10, 2006 | 25.25 | 25.71 | 25.02 | 25.63 | 1,635,747 | +0.47(+1.88%) |
Aug 09, 2006 | 25.10 | 25.69 | 25.08 | 25.16 | 2,237,441 | +0.10(+0.39%) |
Aug 08, 2006 | 25.02 | 25.41 | 24.91 | 25.06 | 2,338,498 | +0.08(+0.32%) |
Aug 07, 2006 | 25.20 | 25.22 | 24.78 | 24.98 | 1,940,515 | -0.22(-0.89%) |
Aug 04, 2006 | 24.94 | 25.65 | 24.88 | 25.21 | 2,712,663 | +0.36(+1.47%) |
Aug 03, 2006 | 24.72 | 24.93 | 24.51 | 24.84 | 2,299,392 | +0.04(+0.17%) |
Aug 02, 2006 | 24.88 | 25.10 | 24.65 | 24.80 | 1,477,072 | -0.09(-0.37%) |
Aug 01, 2006 | 24.99 | 24.99 | 24.64 | 24.89 | 2,985,562 | -0.20(-0.80%) |
Jul 31, 2006 | 24.60 | 25.25 | 24.29 | 25.09 | 5,702,165 | +0.54(+2.20%) |
Jul 28, 2006 | 23.91 | 24.86 | 23.88 | 24.55 | 3,298,222 | +0.84(+3.56%) |
Jul 27, 2006 | 23.07 | 24.09 | 23.07 | 23.71 | 3,319,051 | +1.20(+5.34%) |
Jul 26, 2006 | 22.45 | 22.73 | 22.30 | 22.50 | 1,629,694 | -0.10(-0.43%) |
Jul 25, 2006 | 22.35 | 22.74 | 22.12 | 22.60 | 1,946,116 | +0.14(+0.62%) |
Jul 24, 2006 | 21.76 | 22.50 | 21.71 | 22.46 | 1,383,967 | +0.70(+3.21%) |
Jul 21, 2006 | 22.11 | 22.13 | 21.76 | 21.76 | 2,326,507 | -0.27(-1.24%) |
Jul 20, 2006 | 22.39 | 22.55 | 22.03 | 22.04 | 1,178,142 | -0.39(-1.73%) |
Jul 19, 2006 | 21.56 | 22.58 | 21.42 | 22.42 | 1,986,497 | +1.02(+4.77%) |
Jul 18, 2006 | 21.56 | 21.81 | 21.23 | 21.40 | 1,540,248 | -0.22(-1.04%) |
Jul 17, 2006 | 21.43 | 21.71 | 21.36 | 21.63 | 1,373,452 | +0.10(+0.48%) |
Jul 14, 2006 | 21.72 | 21.86 | 21.18 | 21.53 | 1,698,269 | -0.31(-1.42%) |
Jul 13, 2006 | 22.24 | 22.24 | 21.73 | 21.83 | 1,755,990 | -0.35(-1.59%) |
Jul 12, 2006 | 22.47 | 22.76 | 22.07 | 22.19 | 1,428,489 | -0.34(-1.51%) |
Jul 11, 2006 | 22.67 | 22.79 | 22.14 | 22.53 | 1,803,707 | -0.24(-1.04%) |
Jul 10, 2006 | 22.70 | 22.83 | 22.61 | 22.76 | 911,978 | +0.18(+0.78%) |
Jul 07, 2006 | 22.66 | 23.29 | 22.53 | 22.59 | 1,647,418 | -0.12(-0.51%) |
Jul 06, 2006 | 22.56 | 22.76 | 22.50 | 22.70 | 1,520,583 | +0.06(+0.27%) |
Jul 05, 2006 | 22.77 | 22.99 | 22.36 | 22.64 | 2,009,847 | -0.45(-1.95%) |