Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.70 | 28.88 | 28.54 | 28.56 | 381,937 | -0.14(-0.49%) |
Sep 28, 2006 | 28.75 | 28.83 | 28.42 | 28.70 | 452,966 | +0.04(+0.16%) |
Sep 27, 2006 | 28.13 | 28.72 | 28.13 | 28.66 | 819,171 | +0.38(+1.34%) |
Sep 26, 2006 | 28.19 | 28.34 | 28.07 | 28.28 | 568,233 | +0.10(+0.36%) |
Sep 25, 2006 | 27.77 | 28.28 | 27.77 | 28.18 | 837,708 | +0.38(+1.36%) |
Sep 22, 2006 | 27.73 | 27.82 | 27.55 | 27.80 | 306,079 | +0.08(+0.28%) |
Sep 21, 2006 | 27.87 | 28.02 | 27.55 | 27.72 | 791,134 | -0.14(-0.51%) |
Sep 20, 2006 | 27.13 | 27.91 | 27.13 | 27.86 | 1,156,871 | +0.80(+2.94%) |
Sep 19, 2006 | 27.10 | 27.15 | 26.69 | 27.07 | 685,057 | -0.03(-0.12%) |
Sep 18, 2006 | 27.20 | 27.34 | 26.91 | 27.10 | 940,980 | +0.21(+0.76%) |
Sep 15, 2006 | 26.89 | 26.91 | 26.66 | 26.89 | 1,161,077 | +0.08(+0.29%) |
Sep 14, 2006 | 26.64 | 27.14 | 26.49 | 26.82 | 1,257,340 | -0.72(-2.61%) |
Sep 13, 2006 | 28.09 | 28.09 | 26.78 | 27.53 | 3,482,298 | -1.05(-3.68%) |
Sep 12, 2006 | 28.15 | 28.62 | 28.05 | 28.59 | 631,006 | +0.44(+1.55%) |
Sep 11, 2006 | 28.38 | 28.38 | 27.98 | 28.15 | 788,018 | -0.30(-1.06%) |
Sep 08, 2006 | 28.06 | 28.75 | 27.45 | 28.45 | 1,473,855 | +0.96(+3.48%) |
Sep 07, 2006 | 27.76 | 27.85 | 27.44 | 27.50 | 783,813 | -0.42(-1.52%) |
Sep 06, 2006 | 28.26 | 28.27 | 27.79 | 27.92 | 905,466 | -0.40(-1.43%) |
Sep 05, 2006 | 27.94 | 28.35 | 27.81 | 28.32 | 569,479 | +0.39(+1.38%) |
Sep 01, 2006 | 27.91 | 28.07 | 27.50 | 27.94 | 410,131 | +0.39(+1.40%) |
Aug 31, 2006 | 27.71 | 27.86 | 27.48 | 27.55 | 755,307 | -0.03(-0.09%) |
Aug 30, 2006 | 26.84 | 27.69 | 26.84 | 27.58 | 1,152,043 | +0.80(+3.00%) |
Aug 29, 2006 | 26.32 | 26.82 | 26.29 | 26.78 | 932,257 | +0.48(+1.83%) |
Aug 28, 2006 | 25.82 | 26.30 | 25.82 | 26.30 | 648,452 | +0.56(+2.20%) |
Aug 25, 2006 | 25.36 | 25.79 | 25.34 | 25.73 | 731,320 | +0.39(+1.55%) |
Aug 24, 2006 | 25.45 | 25.45 | 25.07 | 25.34 | 799,389 | -0.04(-0.18%) |
Aug 23, 2006 | 25.16 | 25.49 | 25.16 | 25.38 | 447,514 | +0.14(+0.56%) |
Aug 22, 2006 | 25.05 | 25.26 | 25.02 | 25.24 | 437,701 | +0.08(+0.33%) |
Aug 21, 2006 | 25.26 | 25.28 | 25.01 | 25.16 | 279,132 | -0.22(-0.89%) |
Aug 18, 2006 | 25.44 | 25.46 | 25.15 | 25.38 | 465,583 | +0.00(+0.00%) |
Aug 17, 2006 | 25.06 | 25.60 | 24.99 | 25.38 | 991,137 | +0.22(+0.89%) |
Aug 16, 2006 | 24.72 | 25.27 | 24.67 | 25.16 | 518,232 | +0.36(+1.45%) |
Aug 15, 2006 | 24.66 | 24.88 | 24.50 | 24.80 | 455,303 | +0.42(+1.74%) |
Aug 14, 2006 | 24.28 | 24.43 | 24.24 | 24.38 | 500,631 | +0.26(+1.06%) |
Aug 11, 2006 | 24.15 | 24.20 | 24.02 | 24.12 | 359,195 | -0.03(-0.11%) |
Aug 10, 2006 | 24.01 | 24.25 | 23.89 | 24.15 | 420,411 | +0.02(+0.08%) |
Aug 09, 2006 | 24.36 | 24.43 | 23.95 | 24.13 | 1,538,497 | -0.12(-0.50%) |
Aug 08, 2006 | 24.56 | 24.56 | 24.17 | 24.25 | 908,581 | -0.30(-1.23%) |
Aug 07, 2006 | 24.67 | 24.79 | 24.54 | 24.55 | 1,027,274 | -0.19(-0.75%) |
Aug 04, 2006 | 24.65 | 24.86 | 24.58 | 24.74 | 821,975 | +0.31(+1.26%) |
Aug 03, 2006 | 24.36 | 24.56 | 24.11 | 24.43 | 839,888 | -0.02(-0.08%) |
Aug 02, 2006 | 24.43 | 24.67 | 24.19 | 24.45 | 936,619 | +0.06(+0.24%) |
Aug 01, 2006 | 25.04 | 25.04 | 24.33 | 24.39 | 818,237 | -0.80(-3.16%) |
Jul 31, 2006 | 25.06 | 25.36 | 24.88 | 25.19 | 791,601 | +0.12(+0.49%) |
Jul 28, 2006 | 25.13 | 25.39 | 24.96 | 25.06 | 610,757 | -0.23(-0.91%) |
Jul 27, 2006 | 25.04 | 25.54 | 24.07 | 25.29 | 1,571,520 | -0.39(-1.50%) |
Jul 26, 2006 | 26.00 | 26.10 | 25.62 | 25.68 | 647,362 | -0.40(-1.53%) |
Jul 25, 2006 | 25.69 | 26.16 | 25.58 | 26.08 | 1,174,006 | +0.36(+1.40%) |
Jul 24, 2006 | 24.84 | 26.00 | 25.44 | 25.72 | 597,517 | +0.89(+3.57%) |
Jul 21, 2006 | 25.17 | 25.19 | 24.46 | 24.83 | 544,556 | -0.33(-1.33%) |
Jul 20, 2006 | 25.68 | 25.75 | 25.15 | 25.17 | 516,363 | -0.47(-1.83%) |
Jul 19, 2006 | 25.26 | 25.72 | 24.92 | 25.63 | 732,410 | +0.36(+1.42%) |
Jul 18, 2006 | 25.11 | 25.34 | 24.93 | 25.28 | 617,455 | +0.17(+0.66%) |
Jul 17, 2006 | 25.47 | 25.72 | 25.04 | 25.11 | 798,143 | -0.46(-1.78%) |
Jul 14, 2006 | 25.63 | 25.77 | 25.47 | 25.56 | 450,007 | -0.13(-0.50%) |
Jul 13, 2006 | 26.16 | 26.16 | 25.52 | 25.69 | 1,177,900 | -0.60(-2.27%) |
Jul 12, 2006 | 26.96 | 27.00 | 26.13 | 26.29 | 943,161 | -0.77(-2.85%) |
Jul 11, 2006 | 26.98 | 27.09 | 26.78 | 27.06 | 1,077,431 | -0.01(-0.02%) |
Jul 10, 2006 | 27.10 | 27.28 | 26.95 | 27.07 | 600,632 | -0.05(-0.19%) |
Jul 07, 2006 | 27.19 | 27.22 | 26.96 | 27.12 | 786,928 | -0.15(-0.54%) |
Jul 06, 2006 | 27.18 | 27.34 | 27.00 | 27.27 | 412,156 | +0.08(+0.31%) |
Jul 05, 2006 | 27.52 | 27.55 | 26.76 | 27.18 | 713,095 | -0.34(-1.24%) |