Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.65 | 28.65 | 28.39 | 28.41 | 1,995,325 | -0.17(-0.58%) |
Sep 28, 2006 | 28.67 | 28.67 | 28.42 | 28.58 | 1,481,634 | -0.06(-0.20%) |
Sep 27, 2006 | 28.51 | 28.72 | 28.26 | 28.63 | 2,446,440 | -0.18(-0.64%) |
Sep 26, 2006 | 28.72 | 28.95 | 28.62 | 28.82 | 1,920,895 | -0.01(-0.02%) |
Sep 25, 2006 | 28.68 | 28.90 | 28.56 | 28.82 | 1,909,739 | +0.18(+0.64%) |
Sep 22, 2006 | 28.57 | 28.67 | 28.41 | 28.64 | 1,983,995 | +0.10(+0.36%) |
Sep 21, 2006 | 28.65 | 28.74 | 28.46 | 28.54 | 2,283,983 | +0.14(+0.48%) |
Sep 20, 2006 | 28.52 | 28.60 | 28.40 | 28.40 | 1,445,203 | -0.06(-0.22%) |
Sep 19, 2006 | 28.32 | 28.50 | 28.23 | 28.46 | 2,006,481 | +0.07(+0.24%) |
Sep 18, 2006 | 28.43 | 28.66 | 28.27 | 28.39 | 2,515,118 | -0.13(-0.44%) |
Sep 15, 2006 | 28.87 | 28.87 | 28.52 | 28.52 | 3,714,021 | -0.28(-0.98%) |
Sep 14, 2006 | 28.51 | 28.91 | 28.51 | 28.80 | 2,222,800 | +0.32(+1.11%) |
Sep 13, 2006 | 28.95 | 28.95 | 28.47 | 28.48 | 2,720,280 | -0.47(-1.62%) |
Sep 12, 2006 | 28.85 | 29.03 | 28.71 | 28.95 | 2,569,328 | +0.21(+0.72%) |
Sep 11, 2006 | 28.67 | 28.81 | 28.57 | 28.75 | 1,338,700 | +0.09(+0.30%) |
Sep 08, 2006 | 28.54 | 28.70 | 28.48 | 28.66 | 1,896,317 | +0.09(+0.30%) |
Sep 07, 2006 | 28.86 | 28.97 | 28.55 | 28.58 | 1,275,948 | -0.25(-0.86%) |
Sep 06, 2006 | 28.75 | 28.85 | 28.44 | 28.82 | 1,802,539 | -0.02(-0.08%) |
Sep 05, 2006 | 28.88 | 28.95 | 28.75 | 28.85 | 1,021,456 | -0.14(-0.48%) |
Sep 01, 2006 | 28.99 | 29.06 | 28.86 | 28.98 | 1,890,391 | -0.10(-0.35%) |
Aug 31, 2006 | 28.91 | 29.18 | 28.91 | 29.09 | 1,683,136 | +0.08(+0.28%) |
Aug 30, 2006 | 28.91 | 29.07 | 28.87 | 29.01 | 1,364,149 | -0.07(-0.26%) |
Aug 29, 2006 | 28.77 | 29.14 | 28.66 | 29.08 | 2,402,339 | +0.28(+0.96%) |
Aug 28, 2006 | 28.57 | 28.89 | 28.48 | 28.80 | 1,628,752 | +0.24(+0.82%) |
Aug 25, 2006 | 28.57 | 28.63 | 28.41 | 28.57 | 888,283 | +0.00(+0.00%) |
Aug 24, 2006 | 28.41 | 28.59 | 28.29 | 28.57 | 972,126 | +0.22(+0.79%) |
Aug 23, 2006 | 28.57 | 28.68 | 28.28 | 28.35 | 1,072,180 | -0.22(-0.78%) |
Aug 22, 2006 | 28.35 | 28.62 | 28.35 | 28.57 | 969,163 | +0.14(+0.48%) |
Aug 21, 2006 | 28.50 | 28.60 | 28.28 | 28.43 | 2,134,948 | -0.06(-0.22%) |
Aug 18, 2006 | 28.40 | 28.50 | 28.33 | 28.50 | 887,063 | +0.10(+0.34%) |
Aug 17, 2006 | 28.60 | 28.66 | 28.23 | 28.40 | 1,759,135 | -0.30(-1.06%) |
Aug 16, 2006 | 28.54 | 28.70 | 28.44 | 28.70 | 2,401,816 | +0.17(+0.58%) |
Aug 15, 2006 | 28.62 | 28.66 | 28.47 | 28.54 | 1,993,059 | +0.08(+0.28%) |
Aug 14, 2006 | 28.20 | 28.65 | 28.12 | 28.46 | 1,959,069 | +0.38(+1.35%) |
Aug 11, 2006 | 27.91 | 28.34 | 27.82 | 28.08 | 5,027,621 | +0.06(+0.23%) |
Aug 10, 2006 | 27.67 | 28.07 | 27.58 | 28.01 | 1,690,283 | +0.36(+1.29%) |
Aug 09, 2006 | 27.90 | 27.97 | 27.62 | 27.66 | 1,382,975 | -0.13(-0.45%) |
Aug 08, 2006 | 27.54 | 27.84 | 27.50 | 27.78 | 1,408,075 | +0.33(+1.19%) |
Aug 07, 2006 | 27.65 | 27.70 | 27.42 | 27.46 | 1,154,106 | -0.24(-0.87%) |
Aug 04, 2006 | 27.46 | 27.77 | 27.46 | 27.70 | 1,367,635 | +0.12(+0.44%) |
Aug 03, 2006 | 27.84 | 27.84 | 27.55 | 27.58 | 1,262,701 | -0.11(-0.41%) |
Aug 02, 2006 | 27.41 | 27.69 | 27.40 | 27.69 | 1,996,023 | +0.26(+0.96%) |
Aug 01, 2006 | 27.53 | 27.70 | 27.30 | 27.43 | 2,096,948 | -0.21(-0.75%) |
Jul 31, 2006 | 27.71 | 27.93 | 27.56 | 27.63 | 2,840,554 | -0.12(-0.43%) |
Jul 28, 2006 | 27.43 | 27.77 | 27.14 | 27.76 | 3,499,620 | +0.33(+1.21%) |
Jul 27, 2006 | 28.04 | 28.09 | 27.33 | 27.42 | 5,456,075 | -0.65(-2.31%) |
Jul 26, 2006 | 28.21 | 28.33 | 28.01 | 28.07 | 2,873,847 | -0.23(-0.81%) |
Jul 25, 2006 | 28.17 | 28.33 | 27.96 | 28.30 | 2,910,278 | +0.13(+0.47%) |
Jul 24, 2006 | 28.05 | 28.17 | 27.97 | 28.17 | 1,738,218 | +0.21(+0.74%) |
Jul 21, 2006 | 28.02 | 28.08 | 27.81 | 27.96 | 1,764,539 | -0.05(-0.18%) |
Jul 20, 2006 | 28.20 | 28.25 | 27.97 | 28.01 | 2,011,536 | -0.05(-0.18%) |
Jul 19, 2006 | 28.11 | 28.11 | 27.86 | 28.07 | 3,641,683 | +0.15(+0.53%) |
Jul 18, 2006 | 27.88 | 27.98 | 27.71 | 27.92 | 2,826,087 | -0.11(-0.39%) |
Jul 17, 2006 | 27.93 | 28.17 | 27.84 | 28.02 | 3,535,702 | +0.45(+1.62%) |
Jul 14, 2006 | 27.44 | 27.58 | 27.38 | 27.58 | 2,221,580 | +0.06(+0.21%) |
Jul 13, 2006 | 27.65 | 27.65 | 27.32 | 27.52 | 2,974,424 | -0.38(-1.38%) |
Jul 12, 2006 | 28.08 | 28.19 | 27.85 | 27.90 | 2,748,519 | -0.18(-0.63%) |
Jul 11, 2006 | 27.82 | 28.09 | 27.79 | 28.08 | 2,292,524 | +0.29(+1.03%) |
Jul 10, 2006 | 27.31 | 27.83 | 27.26 | 27.80 | 2,040,820 | +0.53(+1.94%) |
Jul 07, 2006 | 27.44 | 27.50 | 27.17 | 27.27 | 3,122,936 | -0.26(-0.94%) |
Jul 06, 2006 | 27.66 | 27.92 | 27.47 | 27.53 | 3,272,494 | -0.24(-0.87%) |
Jul 05, 2006 | 27.77 | 27.90 | 27.71 | 27.77 | 1,730,549 | -0.14(-0.51%) |