Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.27 | 28.53 | 28.23 | 28.27 | 646,907 | -0.11(-0.40%) |
Sep 28, 2006 | 28.20 | 28.47 | 28.09 | 28.39 | 652,949 | +0.19(+0.67%) |
Sep 27, 2006 | 27.83 | 28.32 | 27.83 | 28.20 | 1,202,011 | +0.31(+1.10%) |
Sep 26, 2006 | 27.32 | 27.96 | 27.27 | 27.89 | 1,340,007 | +0.24(+0.87%) |
Sep 25, 2006 | 27.24 | 27.75 | 27.20 | 27.65 | 1,002,813 | +0.32(+1.16%) |
Sep 22, 2006 | 27.64 | 27.65 | 27.23 | 27.33 | 1,247,815 | -0.26(-0.93%) |
Sep 21, 2006 | 27.76 | 27.77 | 27.32 | 27.59 | 1,578,382 | -0.21(-0.74%) |
Sep 20, 2006 | 27.71 | 27.93 | 27.66 | 27.79 | 708,693 | +0.20(+0.71%) |
Sep 19, 2006 | 27.90 | 27.96 | 27.35 | 27.60 | 1,180,181 | -0.08(-0.28%) |
Sep 18, 2006 | 27.91 | 28.06 | 27.42 | 27.67 | 1,588,908 | -0.47(-1.68%) |
Sep 15, 2006 | 28.50 | 28.83 | 27.90 | 28.15 | 2,529,544 | -1.43(-4.84%) |
Sep 14, 2006 | 28.94 | 29.62 | 28.92 | 29.58 | 956,229 | +0.39(+1.35%) |
Sep 13, 2006 | 28.72 | 29.31 | 28.71 | 29.18 | 637,746 | +0.20(+0.69%) |
Sep 12, 2006 | 28.24 | 29.18 | 28.24 | 28.98 | 758,200 | +0.60(+2.12%) |
Sep 11, 2006 | 28.36 | 28.51 | 28.18 | 28.38 | 686,083 | -0.18(-0.65%) |
Sep 08, 2006 | 28.57 | 28.63 | 28.40 | 28.57 | 804,004 | +0.20(+0.71%) |
Sep 07, 2006 | 27.99 | 28.59 | 27.99 | 28.37 | 2,444,563 | -0.68(-2.33%) |
Sep 06, 2006 | 29.22 | 29.37 | 28.97 | 29.04 | 557,248 | -0.38(-1.29%) |
Sep 05, 2006 | 29.17 | 29.62 | 29.09 | 29.42 | 613,577 | +0.12(+0.40%) |
Sep 01, 2006 | 29.20 | 29.46 | 29.11 | 29.31 | 353,956 | +0.31(+1.06%) |
Aug 31, 2006 | 28.90 | 29.06 | 28.77 | 29.00 | 404,243 | -0.05(-0.16%) |
Aug 30, 2006 | 29.25 | 29.25 | 28.89 | 29.04 | 648,271 | -0.07(-0.25%) |
Aug 29, 2006 | 28.94 | 29.29 | 28.82 | 29.12 | 697,388 | +0.37(+1.29%) |
Aug 28, 2006 | 28.68 | 28.95 | 28.67 | 28.75 | 594,086 | +0.25(+0.86%) |
Aug 25, 2006 | 28.68 | 28.80 | 28.41 | 28.50 | 566,409 | -0.37(-1.28%) |
Aug 24, 2006 | 28.97 | 29.10 | 28.83 | 28.87 | 624,102 | +0.07(+0.23%) |
Aug 23, 2006 | 29.00 | 29.11 | 28.75 | 28.80 | 315,559 | -0.29(-0.99%) |
Aug 22, 2006 | 29.09 | 29.21 | 28.99 | 29.09 | 389,235 | -0.08(-0.28%) |
Aug 21, 2006 | 29.17 | 29.39 | 29.14 | 29.17 | 707,719 | +0.29(+0.99%) |
Aug 18, 2006 | 28.99 | 29.02 | 28.72 | 28.89 | 500,334 | -0.31(-1.05%) |
Aug 17, 2006 | 29.13 | 29.35 | 29.13 | 29.19 | 663,474 | +0.08(+0.28%) |
Aug 16, 2006 | 28.97 | 29.19 | 28.90 | 29.11 | 673,804 | +0.16(+0.55%) |
Aug 15, 2006 | 28.85 | 29.00 | 28.81 | 28.95 | 352,397 | +0.48(+1.68%) |
Aug 14, 2006 | 28.57 | 28.90 | 28.42 | 28.47 | 604,026 | +0.08(+0.27%) |
Aug 11, 2006 | 28.37 | 28.65 | 28.31 | 28.40 | 369,744 | -0.19(-0.66%) |
Aug 10, 2006 | 28.53 | 28.62 | 28.23 | 28.59 | 582,976 | +0.12(+0.43%) |
Aug 09, 2006 | 28.82 | 28.99 | 28.41 | 28.46 | 1,000,474 | +0.05(+0.18%) |
Aug 08, 2006 | 28.81 | 28.83 | 28.26 | 28.41 | 683,355 | -0.32(-1.11%) |
Aug 07, 2006 | 28.92 | 28.99 | 28.55 | 28.73 | 683,745 | -0.12(-0.41%) |
Aug 04, 2006 | 29.13 | 29.25 | 28.59 | 28.85 | 656,067 | -0.13(-0.46%) |
Aug 03, 2006 | 28.89 | 29.11 | 28.79 | 28.98 | 715,905 | +0.05(+0.16%) |
Aug 02, 2006 | 28.98 | 29.05 | 28.81 | 28.94 | 1,209,417 | -0.09(-0.32%) |
Aug 01, 2006 | 28.95 | 29.14 | 28.62 | 29.03 | 2,431,894 | +0.21(+0.73%) |
Jul 31, 2006 | 28.70 | 28.86 | 28.63 | 28.82 | 959,153 | +0.31(+1.08%) |
Jul 28, 2006 | 28.57 | 28.66 | 28.36 | 28.51 | 1,169,851 | +0.31(+1.11%) |
Jul 27, 2006 | 28.86 | 28.89 | 28.12 | 28.20 | 1,262,238 | -0.17(-0.61%) |
Jul 26, 2006 | 28.99 | 29.04 | 28.11 | 28.37 | 1,286,212 | +0.16(+0.56%) |
Jul 25, 2006 | 28.22 | 28.38 | 28.02 | 28.21 | 1,051,345 | +0.01(+0.02%) |
Jul 24, 2006 | 27.98 | 28.22 | 27.97 | 28.21 | 846,300 | +0.42(+1.51%) |
Jul 21, 2006 | 27.61 | 27.79 | 27.41 | 27.79 | 739,294 | -0.04(-0.13%) |
Jul 20, 2006 | 28.04 | 28.11 | 27.66 | 27.82 | 1,112,547 | +0.09(+0.33%) |
Jul 19, 2006 | 27.06 | 27.75 | 27.06 | 27.73 | 532,299 | +0.99(+3.68%) |
Jul 18, 2006 | 26.68 | 26.80 | 26.55 | 26.75 | 927,967 | -0.04(-0.15%) |
Jul 17, 2006 | 26.89 | 26.94 | 26.59 | 26.79 | 820,766 | -0.53(-1.93%) |
Jul 14, 2006 | 27.46 | 27.46 | 27.13 | 27.32 | 590,967 | -0.39(-1.41%) |
Jul 13, 2006 | 27.97 | 28.01 | 27.57 | 27.71 | 502,868 | -0.43(-1.53%) |
Jul 12, 2006 | 28.11 | 28.24 | 28.04 | 28.14 | 737,150 | -0.12(-0.44%) |
Jul 11, 2006 | 28.37 | 28.43 | 28.12 | 28.26 | 704,600 | -0.19(-0.68%) |
Jul 10, 2006 | 28.13 | 28.82 | 28.13 | 28.45 | 631,704 | +0.33(+1.17%) |
Jul 07, 2006 | 28.71 | 28.71 | 27.91 | 28.13 | 949,797 | -0.61(-2.11%) |
Jul 06, 2006 | 28.65 | 28.86 | 28.59 | 28.73 | 464,860 | +0.03(+0.11%) |
Jul 05, 2006 | 28.61 | 28.75 | 28.39 | 28.70 | 363,312 | -0.18(-0.64%) |