Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.51 | 28.59 | 27.39 | 27.55 | 4,435,187 | -0.94(-3.31%) |
Sep 28, 2006 | 28.30 | 28.61 | 28.01 | 28.50 | 2,959,555 | +0.11(+0.39%) |
Sep 27, 2006 | 28.14 | 28.52 | 27.83 | 28.38 | 3,830,870 | +0.25(+0.88%) |
Sep 26, 2006 | 27.97 | 28.35 | 27.76 | 28.14 | 4,386,669 | -0.29(-1.03%) |
Sep 25, 2006 | 27.79 | 28.50 | 27.69 | 28.43 | 3,793,100 | +0.70(+2.51%) |
Sep 22, 2006 | 27.56 | 28.07 | 27.37 | 27.73 | 4,399,874 | +0.02(+0.07%) |
Sep 21, 2006 | 28.27 | 28.42 | 27.60 | 27.71 | 4,450,080 | -0.61(-2.16%) |
Sep 20, 2006 | 28.15 | 28.65 | 27.73 | 28.33 | 6,607,257 | +0.70(+2.52%) |
Sep 19, 2006 | 27.29 | 27.86 | 27.16 | 27.63 | 3,642,328 | +0.34(+1.24%) |
Sep 18, 2006 | 27.40 | 27.80 | 26.94 | 27.29 | 3,785,423 | +0.20(+0.72%) |
Sep 15, 2006 | 27.67 | 27.68 | 26.97 | 27.09 | 6,316,000 | -0.28(-1.02%) |
Sep 14, 2006 | 27.32 | 27.58 | 27.13 | 27.37 | 4,304,528 | -0.26(-0.94%) |
Sep 13, 2006 | 26.48 | 27.81 | 26.40 | 27.64 | 10,146,870 | +1.01(+3.79%) |
Sep 12, 2006 | 25.93 | 26.83 | 25.90 | 26.63 | 5,231,884 | +0.74(+2.84%) |
Sep 11, 2006 | 25.73 | 26.05 | 25.51 | 25.89 | 3,485,722 | +0.16(+0.61%) |
Sep 08, 2006 | 25.08 | 25.79 | 24.88 | 25.73 | 4,770,202 | +0.68(+2.70%) |
Sep 07, 2006 | 24.59 | 25.46 | 24.55 | 25.06 | 4,238,507 | +0.37(+1.50%) |
Sep 06, 2006 | 24.26 | 24.80 | 24.20 | 24.68 | 2,966,157 | +0.16(+0.66%) |
Sep 05, 2006 | 24.80 | 25.00 | 24.39 | 24.52 | 3,904,874 | -0.19(-0.76%) |
Sep 01, 2006 | 24.42 | 24.87 | 24.25 | 24.71 | 6,278,537 | +0.38(+1.58%) |
Aug 31, 2006 | 23.74 | 24.40 | 23.61 | 24.33 | 8,615,351 | +1.35(+5.87%) |
Aug 30, 2006 | 22.93 | 23.11 | 22.64 | 22.98 | 3,037,858 | +0.25(+1.09%) |
Aug 29, 2006 | 22.50 | 22.80 | 22.10 | 22.73 | 3,529,479 | +0.16(+0.72%) |
Aug 28, 2006 | 22.18 | 22.75 | 22.16 | 22.57 | 2,201,856 | +0.39(+1.76%) |
Aug 25, 2006 | 22.27 | 22.31 | 21.70 | 22.18 | 5,510,858 | -0.09(-0.41%) |
Aug 24, 2006 | 23.24 | 23.24 | 22.11 | 22.27 | 7,664,504 | -1.00(-4.28%) |
Aug 23, 2006 | 23.56 | 23.61 | 23.17 | 23.26 | 2,199,860 | -0.46(-1.92%) |
Aug 22, 2006 | 23.43 | 23.88 | 23.28 | 23.72 | 3,167,442 | +0.29(+1.22%) |
Aug 21, 2006 | 23.60 | 23.76 | 23.35 | 23.43 | 3,040,161 | -0.46(-1.91%) |
Aug 18, 2006 | 24.26 | 24.26 | 23.12 | 23.89 | 6,287,135 | +0.12(+0.49%) |
Aug 17, 2006 | 23.90 | 24.35 | 23.74 | 23.77 | 4,076,220 | -0.01(-0.03%) |
Aug 16, 2006 | 23.45 | 24.07 | 23.38 | 23.78 | 4,943,390 | +0.25(+1.08%) |
Aug 15, 2006 | 23.38 | 23.62 | 22.89 | 23.53 | 3,126,755 | +0.85(+3.76%) |
Aug 14, 2006 | 22.86 | 23.34 | 22.63 | 22.67 | 2,886,011 | +0.33(+1.46%) |
Aug 11, 2006 | 22.19 | 22.70 | 22.19 | 22.35 | 2,613,024 | +0.28(+1.27%) |
Aug 10, 2006 | 21.83 | 22.21 | 21.53 | 22.07 | 4,258,160 | +0.18(+0.80%) |
Aug 09, 2006 | 22.43 | 22.63 | 21.88 | 21.89 | 2,580,014 | -0.29(-1.32%) |
Aug 08, 2006 | 22.54 | 22.75 | 22.18 | 22.18 | 3,825,496 | -0.26(-1.16%) |
Aug 07, 2006 | 22.47 | 22.84 | 22.31 | 22.44 | 3,843,767 | -0.27(-1.20%) |
Aug 04, 2006 | 23.43 | 23.60 | 22.59 | 22.72 | 2,942,359 | -0.48(-2.08%) |
Aug 03, 2006 | 21.73 | 23.38 | 21.69 | 23.20 | 7,546,896 | +1.47(+6.77%) |
Aug 02, 2006 | 22.16 | 22.21 | 21.57 | 21.73 | 3,956,309 | -0.42(-1.88%) |
Aug 01, 2006 | 22.21 | 22.21 | 21.47 | 22.14 | 4,030,773 | -0.20(-0.87%) |
Jul 31, 2006 | 22.08 | 22.80 | 22.04 | 22.34 | 3,347,846 | +0.30(+1.36%) |
Jul 28, 2006 | 21.54 | 22.11 | 21.54 | 22.04 | 2,683,344 | +0.52(+2.42%) |
Jul 27, 2006 | 21.86 | 22.10 | 21.49 | 21.52 | 4,090,806 | -0.12(-0.57%) |
Jul 26, 2006 | 21.80 | 21.90 | 21.49 | 21.64 | 3,672,575 | -0.31(-1.39%) |
Jul 25, 2006 | 21.60 | 22.13 | 21.43 | 21.95 | 3,267,240 | +0.28(+1.29%) |
Jul 24, 2006 | 21.14 | 21.87 | 21.14 | 21.67 | 3,535,928 | +0.53(+2.53%) |
Jul 21, 2006 | 21.29 | 21.29 | 20.77 | 21.14 | 3,070,714 | -0.14(-0.67%) |
Jul 20, 2006 | 22.11 | 22.26 | 21.21 | 21.28 | 2,423,868 | -0.74(-3.34%) |
Jul 19, 2006 | 21.29 | 22.24 | 21.29 | 22.01 | 3,613,770 | +0.94(+4.45%) |
Jul 18, 2006 | 21.34 | 21.82 | 20.69 | 21.08 | 5,132,239 | -0.78(-3.58%) |
Jul 17, 2006 | 21.66 | 22.11 | 21.64 | 21.86 | 2,526,737 | +0.08(+0.36%) |
Jul 14, 2006 | 22.21 | 22.29 | 21.53 | 21.78 | 3,658,449 | -0.49(-2.19%) |
Jul 13, 2006 | 23.13 | 23.17 | 22.10 | 22.27 | 5,917,881 | -1.16(-4.95%) |
Jul 12, 2006 | 24.26 | 24.31 | 23.38 | 23.43 | 4,083,129 | -0.91(-3.72%) |
Jul 11, 2006 | 24.10 | 24.37 | 23.89 | 24.33 | 2,083,940 | +0.21(+0.86%) |
Jul 10, 2006 | 24.10 | 24.42 | 23.95 | 24.12 | 2,231,181 | +0.06(+0.24%) |
Jul 07, 2006 | 24.07 | 24.52 | 23.74 | 24.07 | 4,599,163 | -0.10(-0.43%) |
Jul 06, 2006 | 23.25 | 24.37 | 22.96 | 24.17 | 7,381,384 | +0.88(+3.78%) |
Jul 05, 2006 | 23.45 | 23.52 | 23.02 | 23.29 | 2,869,583 | -0.46(-1.95%) |