Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.33 | 30.59 | 30.14 | 30.50 | 1,501,628 | +0.10(+0.31%) |
Sep 28, 2006 | 30.42 | 30.45 | 29.98 | 30.40 | 1,390,266 | -0.02(-0.06%) |
Sep 27, 2006 | 30.26 | 30.53 | 30.10 | 30.42 | 1,653,856 | +0.22(+0.72%) |
Sep 26, 2006 | 29.96 | 30.27 | 29.57 | 30.21 | 2,275,132 | +0.04(+0.15%) |
Sep 25, 2006 | 30.10 | 30.44 | 29.79 | 30.16 | 3,115,147 | +0.24(+0.79%) |
Sep 22, 2006 | 29.98 | 30.09 | 29.70 | 29.93 | 1,390,232 | -0.31(-1.03%) |
Sep 21, 2006 | 30.66 | 30.66 | 29.98 | 30.24 | 2,588,288 | -0.11(-0.36%) |
Sep 20, 2006 | 29.90 | 30.53 | 29.82 | 30.35 | 1,625,800 | +0.62(+2.10%) |
Sep 19, 2006 | 29.52 | 29.86 | 29.42 | 29.72 | 2,686,263 | +0.11(+0.37%) |
Sep 18, 2006 | 29.68 | 29.96 | 29.49 | 29.61 | 2,744,601 | -0.63(-2.09%) |
Sep 15, 2006 | 30.18 | 30.44 | 30.14 | 30.24 | 3,287,107 | +0.40(+1.35%) |
Sep 14, 2006 | 29.55 | 29.98 | 29.43 | 29.84 | 1,122,392 | +0.30(+1.01%) |
Sep 13, 2006 | 29.14 | 29.66 | 28.99 | 29.54 | 1,145,792 | +0.43(+1.47%) |
Sep 12, 2006 | 28.38 | 29.15 | 28.36 | 29.12 | 1,736,325 | +0.84(+2.98%) |
Sep 11, 2006 | 28.18 | 28.38 | 27.91 | 28.27 | 1,228,562 | +0.13(+0.48%) |
Sep 08, 2006 | 28.05 | 28.26 | 27.94 | 28.14 | 983,674 | +0.22(+0.78%) |
Sep 07, 2006 | 28.06 | 28.21 | 27.87 | 27.92 | 1,050,060 | -0.24(-0.86%) |
Sep 06, 2006 | 28.16 | 28.34 | 28.11 | 28.17 | 955,128 | -0.14(-0.50%) |
Sep 05, 2006 | 28.33 | 28.41 | 28.07 | 28.31 | 955,211 | +0.01(+0.02%) |
Sep 01, 2006 | 28.20 | 28.33 | 28.08 | 28.30 | 1,366,829 | +0.22(+0.77%) |
Aug 31, 2006 | 27.71 | 28.15 | 27.67 | 28.08 | 1,531,131 | +0.40(+1.43%) |
Aug 30, 2006 | 27.60 | 27.92 | 27.50 | 27.69 | 1,070,755 | +0.15(+0.53%) |
Aug 29, 2006 | 27.59 | 27.69 | 27.17 | 27.54 | 963,880 | +0.06(+0.23%) |
Aug 28, 2006 | 27.24 | 27.66 | 27.01 | 27.48 | 1,121,311 | +0.35(+1.29%) |
Aug 25, 2006 | 27.10 | 27.42 | 26.85 | 27.13 | 1,310,272 | -0.10(-0.35%) |
Aug 24, 2006 | 28.05 | 28.06 | 27.18 | 27.22 | 2,273,629 | -0.62(-2.22%) |
Aug 23, 2006 | 27.87 | 28.20 | 27.73 | 27.84 | 953,694 | -0.06(-0.21%) |
Aug 22, 2006 | 27.74 | 28.01 | 27.68 | 27.90 | 1,279,671 | +0.25(+0.92%) |
Aug 21, 2006 | 27.99 | 28.02 | 27.53 | 27.64 | 1,651,555 | -0.36(-1.30%) |
Aug 18, 2006 | 27.87 | 28.10 | 27.64 | 28.01 | 985,756 | -0.01(-0.02%) |
Aug 17, 2006 | 28.20 | 28.20 | 27.73 | 28.01 | 1,805,620 | -0.04(-0.14%) |
Aug 16, 2006 | 27.96 | 28.26 | 27.94 | 28.05 | 1,835,170 | +0.12(+0.43%) |
Aug 15, 2006 | 27.47 | 28.07 | 27.42 | 27.93 | 2,475,765 | +0.91(+3.37%) |
Aug 14, 2006 | 26.95 | 27.48 | 26.86 | 27.02 | 1,964,427 | +0.04(+0.17%) |
Aug 11, 2006 | 26.80 | 27.05 | 26.72 | 26.97 | 1,704,677 | +0.08(+0.28%) |
Aug 10, 2006 | 26.50 | 26.98 | 26.25 | 26.90 | 1,558,700 | +0.50(+1.88%) |
Aug 09, 2006 | 26.34 | 26.96 | 26.32 | 26.40 | 2,132,053 | +0.10(+0.39%) |
Aug 08, 2006 | 26.26 | 26.66 | 26.15 | 26.30 | 2,228,351 | +0.08(+0.32%) |
Aug 07, 2006 | 26.45 | 26.47 | 26.01 | 26.22 | 1,849,113 | -0.24(-0.89%) |
Aug 04, 2006 | 26.17 | 26.92 | 26.11 | 26.45 | 2,584,891 | +0.38(+1.47%) |
Aug 03, 2006 | 25.94 | 26.16 | 25.73 | 26.07 | 2,191,086 | +0.04(+0.17%) |
Aug 02, 2006 | 26.11 | 26.34 | 25.87 | 26.02 | 1,407,499 | -0.10(-0.37%) |
Aug 01, 2006 | 26.22 | 26.22 | 25.86 | 26.12 | 2,844,937 | -0.21(-0.80%) |
Jul 31, 2006 | 25.81 | 26.50 | 25.50 | 26.33 | 5,433,582 | +0.57(+2.20%) |
Jul 28, 2006 | 25.09 | 26.09 | 25.06 | 25.76 | 3,142,869 | +0.89(+3.56%) |
Jul 27, 2006 | 24.21 | 25.28 | 24.21 | 24.88 | 3,162,717 | +1.26(+5.34%) |
Jul 26, 2006 | 23.56 | 23.86 | 23.41 | 23.62 | 1,552,932 | -0.10(-0.43%) |
Jul 25, 2006 | 23.46 | 23.86 | 23.21 | 23.72 | 1,854,450 | +0.15(+0.62%) |
Jul 24, 2006 | 22.83 | 23.62 | 22.78 | 23.57 | 1,318,780 | +0.73(+3.21%) |
Jul 21, 2006 | 23.20 | 23.22 | 22.84 | 22.84 | 2,216,924 | -0.29(-1.24%) |
Jul 20, 2006 | 23.49 | 23.66 | 23.12 | 23.12 | 1,122,649 | -0.41(-1.73%) |
Jul 19, 2006 | 22.62 | 23.69 | 22.47 | 23.53 | 1,892,929 | +1.07(+4.77%) |
Jul 18, 2006 | 22.63 | 22.89 | 22.28 | 22.46 | 1,467,699 | -0.24(-1.04%) |
Jul 17, 2006 | 22.49 | 22.79 | 22.41 | 22.70 | 1,308,759 | +0.11(+0.48%) |
Jul 14, 2006 | 22.79 | 22.94 | 22.23 | 22.59 | 1,618,277 | -0.32(-1.42%) |
Jul 13, 2006 | 23.34 | 23.34 | 22.81 | 22.91 | 1,673,279 | -0.37(-1.59%) |
Jul 12, 2006 | 23.58 | 23.88 | 23.16 | 23.28 | 1,361,204 | -0.36(-1.51%) |
Jul 11, 2006 | 23.79 | 23.91 | 23.24 | 23.64 | 1,718,749 | -0.25(-1.04%) |
Jul 10, 2006 | 23.83 | 23.96 | 23.72 | 23.89 | 869,022 | +0.18(+0.78%) |
Jul 07, 2006 | 23.78 | 24.44 | 23.65 | 23.70 | 1,569,822 | -0.12(-0.51%) |
Jul 06, 2006 | 23.67 | 23.88 | 23.61 | 23.83 | 1,448,960 | +0.06(+0.27%) |
Jul 05, 2006 | 23.90 | 24.13 | 23.46 | 23.76 | 1,915,179 | -0.47(-1.95%) |