Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.13 | 30.39 | 29.42 | 29.42 | 870,276 | -0.63(-2.11%) |
Sep 28, 2006 | 29.90 | 30.34 | 29.58 | 30.05 | 705,805 | +0.13(+0.42%) |
Sep 27, 2006 | 30.56 | 30.58 | 29.78 | 29.93 | 1,078,300 | -0.62(-2.02%) |
Sep 26, 2006 | 30.34 | 30.60 | 30.27 | 30.55 | 1,134,169 | +0.18(+0.59%) |
Sep 25, 2006 | 29.71 | 30.45 | 29.65 | 30.37 | 1,689,050 | +0.62(+2.07%) |
Sep 22, 2006 | 29.28 | 29.75 | 29.03 | 29.75 | 1,162,160 | +0.44(+1.49%) |
Sep 21, 2006 | 29.64 | 29.69 | 29.22 | 29.31 | 1,545,068 | -0.37(-1.23%) |
Sep 20, 2006 | 29.07 | 29.92 | 29.07 | 29.68 | 2,038,706 | +0.67(+2.31%) |
Sep 19, 2006 | 28.57 | 29.64 | 28.55 | 29.01 | 1,512,375 | +0.44(+1.53%) |
Sep 18, 2006 | 28.88 | 29.05 | 28.49 | 28.57 | 1,176,043 | -0.43(-1.48%) |
Sep 15, 2006 | 29.24 | 29.42 | 28.86 | 29.00 | 1,570,483 | -0.13(-0.46%) |
Sep 14, 2006 | 29.30 | 29.34 | 28.90 | 29.14 | 1,243,108 | -0.22(-0.76%) |
Sep 13, 2006 | 29.41 | 29.69 | 29.16 | 29.36 | 1,458,858 | -0.05(-0.18%) |
Sep 12, 2006 | 28.11 | 29.48 | 27.99 | 29.41 | 3,946,082 | +1.30(+4.64%) |
Sep 11, 2006 | 27.96 | 28.16 | 27.53 | 28.11 | 1,819,485 | +0.13(+0.48%) |
Sep 08, 2006 | 27.92 | 28.22 | 27.71 | 27.97 | 2,579,480 | +0.06(+0.22%) |
Sep 07, 2006 | 27.63 | 28.22 | 27.51 | 27.91 | 2,054,157 | +0.13(+0.48%) |
Sep 06, 2006 | 27.83 | 28.05 | 27.51 | 27.78 | 1,101,365 | -0.10(-0.35%) |
Sep 05, 2006 | 27.49 | 27.96 | 27.49 | 27.88 | 920,659 | +0.46(+1.66%) |
Sep 01, 2006 | 27.01 | 27.51 | 26.84 | 27.42 | 522,300 | +0.52(+1.93%) |
Aug 31, 2006 | 27.01 | 27.21 | 26.88 | 26.90 | 501,251 | +0.04(+0.13%) |
Aug 30, 2006 | 26.46 | 27.05 | 26.26 | 26.87 | 899,498 | +0.42(+1.59%) |
Aug 29, 2006 | 26.35 | 26.49 | 26.15 | 26.45 | 780,371 | +0.10(+0.37%) |
Aug 28, 2006 | 25.95 | 26.46 | 25.94 | 26.35 | 705,245 | +0.36(+1.37%) |
Aug 25, 2006 | 26.21 | 26.35 | 25.95 | 25.99 | 511,328 | -0.34(-1.29%) |
Aug 24, 2006 | 26.44 | 26.46 | 26.12 | 26.33 | 904,760 | -0.11(-0.41%) |
Aug 23, 2006 | 26.62 | 26.62 | 26.30 | 26.44 | 684,420 | -0.18(-0.67%) |
Aug 22, 2006 | 26.88 | 26.93 | 26.54 | 26.62 | 661,020 | -0.28(-1.03%) |
Aug 21, 2006 | 27.26 | 27.29 | 26.79 | 26.89 | 487,704 | -0.36(-1.31%) |
Aug 18, 2006 | 27.78 | 27.90 | 27.05 | 27.25 | 825,827 | -0.40(-1.45%) |
Aug 17, 2006 | 27.73 | 27.82 | 27.51 | 27.65 | 976,416 | -0.12(-0.42%) |
Aug 16, 2006 | 26.46 | 27.86 | 26.46 | 27.77 | 2,448,149 | +1.78(+6.84%) |
Aug 15, 2006 | 26.31 | 26.35 | 25.95 | 25.99 | 847,772 | +0.10(+0.38%) |
Aug 14, 2006 | 25.92 | 26.44 | 25.87 | 25.89 | 1,368,841 | +0.04(+0.17%) |
Aug 11, 2006 | 25.81 | 26.06 | 25.54 | 25.85 | 2,378,285 | -0.75(-2.82%) |
Aug 10, 2006 | 24.83 | 27.14 | 24.70 | 26.60 | 3,386,050 | +0.74(+2.87%) |
Aug 09, 2006 | 26.50 | 26.62 | 25.71 | 25.86 | 2,093,455 | -0.59(-2.23%) |
Aug 08, 2006 | 26.98 | 27.15 | 26.37 | 26.45 | 862,999 | -0.47(-1.76%) |
Aug 07, 2006 | 27.09 | 27.24 | 26.72 | 26.92 | 678,710 | -0.32(-1.18%) |
Aug 04, 2006 | 27.48 | 27.74 | 26.84 | 27.24 | 990,971 | -0.06(-0.23%) |
Aug 03, 2006 | 26.88 | 27.42 | 26.71 | 27.30 | 1,115,696 | +0.31(+1.16%) |
Aug 02, 2006 | 26.79 | 27.18 | 26.66 | 26.99 | 807,130 | +0.14(+0.53%) |
Aug 01, 2006 | 27.03 | 27.04 | 26.43 | 26.85 | 928,384 | -0.19(-0.69%) |
Jul 31, 2006 | 27.17 | 27.40 | 26.97 | 27.04 | 1,022,432 | -0.22(-0.82%) |
Jul 28, 2006 | 27.39 | 27.68 | 27.20 | 27.26 | 1,196,532 | +0.01(+0.03%) |
Jul 27, 2006 | 28.17 | 28.41 | 27.20 | 27.25 | 987,388 | -0.89(-3.17%) |
Jul 26, 2006 | 27.95 | 28.54 | 27.75 | 28.14 | 1,938,612 | +0.21(+0.74%) |
Jul 25, 2006 | 26.63 | 27.95 | 26.59 | 27.94 | 1,744,359 | +1.40(+5.28%) |
Jul 24, 2006 | 26.13 | 26.65 | 26.08 | 26.54 | 1,429,860 | +0.42(+1.61%) |
Jul 21, 2006 | 26.10 | 26.13 | 25.70 | 26.12 | 1,525,363 | +0.01(+0.03%) |
Jul 20, 2006 | 26.17 | 26.26 | 25.92 | 26.11 | 2,088,081 | -0.12(-0.44%) |
Jul 19, 2006 | 25.64 | 26.26 | 25.55 | 26.22 | 1,981,942 | +0.59(+2.30%) |
Jul 18, 2006 | 25.83 | 25.95 | 25.61 | 25.63 | 2,202,058 | -0.23(-0.90%) |
Jul 17, 2006 | 25.83 | 26.13 | 25.67 | 25.87 | 1,519,988 | -0.07(-0.28%) |
Jul 14, 2006 | 25.77 | 26.04 | 25.57 | 25.94 | 1,897,635 | +0.17(+0.66%) |
Jul 13, 2006 | 25.80 | 26.02 | 25.47 | 25.77 | 1,360,331 | -0.13(-0.52%) |
Jul 12, 2006 | 26.13 | 26.22 | 25.81 | 25.90 | 1,314,091 | -0.26(-0.99%) |
Jul 11, 2006 | 26.35 | 26.41 | 26.04 | 26.16 | 1,779,291 | -0.21(-0.81%) |
Jul 10, 2006 | 26.62 | 26.79 | 26.14 | 26.38 | 1,196,980 | -0.15(-0.57%) |
Jul 07, 2006 | 26.83 | 26.95 | 26.36 | 26.53 | 1,787,688 | -0.23(-0.87%) |
Jul 06, 2006 | 26.35 | 26.80 | 26.30 | 26.76 | 2,755,707 | +0.41(+1.56%) |
Jul 05, 2006 | 26.38 | 26.65 | 26.04 | 26.35 | 2,253,784 | +0.03(+0.10%) |