Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.79 | 24.95 | 24.30 | 24.33 | 3,800,798 | -0.43(-1.74%) |
Sep 28, 2006 | 24.62 | 24.94 | 24.24 | 24.76 | 5,577,820 | +0.05(+0.20%) |
Sep 27, 2006 | 25.18 | 25.36 | 24.61 | 24.71 | 5,872,663 | -0.48(-1.91%) |
Sep 26, 2006 | 25.35 | 25.47 | 24.80 | 25.19 | 6,667,944 | -0.28(-1.10%) |
Sep 25, 2006 | 24.51 | 25.52 | 24.35 | 25.47 | 5,143,875 | +1.03(+4.21%) |
Sep 22, 2006 | 24.64 | 24.70 | 24.22 | 24.44 | 3,641,184 | -0.15(-0.61%) |
Sep 21, 2006 | 24.99 | 25.08 | 24.41 | 24.59 | 5,115,273 | -0.37(-1.48%) |
Sep 20, 2006 | 24.57 | 25.26 | 24.47 | 24.96 | 7,326,815 | +0.51(+2.09%) |
Sep 19, 2006 | 24.75 | 24.75 | 24.06 | 24.45 | 5,822,020 | -0.09(-0.37%) |
Sep 18, 2006 | 24.93 | 25.01 | 24.44 | 24.54 | 5,235,470 | -0.44(-1.76%) |
Sep 15, 2006 | 24.98 | 25.04 | 24.22 | 24.98 | 7,816,548 | +0.25(+1.01%) |
Sep 14, 2006 | 25.10 | 25.10 | 24.46 | 24.73 | 5,313,024 | -0.28(-1.12%) |
Sep 13, 2006 | 24.49 | 25.17 | 24.20 | 25.01 | 9,373,066 | +0.44(+1.79%) |
Sep 12, 2006 | 23.75 | 24.59 | 23.71 | 24.57 | 6,013,971 | +0.78(+3.28%) |
Sep 11, 2006 | 23.26 | 23.96 | 23.23 | 23.79 | 3,893,528 | +0.40(+1.71%) |
Sep 08, 2006 | 23.30 | 23.50 | 22.95 | 23.39 | 4,139,101 | +0.15(+0.65%) |
Sep 07, 2006 | 23.03 | 23.43 | 22.95 | 23.24 | 4,453,800 | +0.24(+1.04%) |
Sep 06, 2006 | 22.89 | 23.35 | 22.61 | 23.00 | 6,137,705 | +0.10(+0.44%) |
Sep 05, 2006 | 22.58 | 23.02 | 22.48 | 22.90 | 4,197,754 | +0.23(+1.01%) |
Sep 01, 2006 | 22.63 | 22.80 | 22.58 | 22.67 | 2,385,432 | +0.11(+0.49%) |
Aug 31, 2006 | 22.57 | 22.75 | 22.49 | 22.56 | 3,568,754 | -0.10(-0.44%) |
Aug 30, 2006 | 22.74 | 22.84 | 22.48 | 22.66 | 3,802,313 | +0.02(+0.09%) |
Aug 29, 2006 | 23.09 | 23.10 | 22.39 | 22.64 | 5,323,030 | -0.39(-1.69%) |
Aug 28, 2006 | 22.86 | 23.26 | 22.79 | 23.03 | 3,175,146 | +0.24(+1.05%) |
Aug 25, 2006 | 22.74 | 23.00 | 22.59 | 22.79 | 3,508,945 | -0.07(-0.31%) |
Aug 24, 2006 | 23.29 | 23.42 | 22.76 | 22.86 | 3,647,337 | -0.21(-0.91%) |
Aug 23, 2006 | 23.36 | 23.65 | 23.03 | 23.07 | 3,634,190 | -0.38(-1.62%) |
Aug 22, 2006 | 23.65 | 23.84 | 23.33 | 23.45 | 4,755,245 | -0.26(-1.10%) |
Aug 21, 2006 | 23.55 | 23.80 | 23.44 | 23.71 | 3,464,584 | -0.02(-0.08%) |
Aug 18, 2006 | 24.14 | 24.16 | 23.65 | 23.73 | 3,576,119 | -0.31(-1.29%) |
Aug 17, 2006 | 23.99 | 24.07 | 23.77 | 24.04 | 3,801,812 | +0.11(+0.46%) |
Aug 16, 2006 | 23.62 | 23.93 | 23.25 | 23.93 | 5,347,219 | +0.28(+1.18%) |
Aug 15, 2006 | 24.34 | 24.47 | 23.18 | 23.65 | 7,398,232 | +0.12(+0.51%) |
Aug 14, 2006 | 23.75 | 24.09 | 23.44 | 23.53 | 4,886,789 | +0.01(+0.04%) |
Aug 11, 2006 | 23.33 | 23.65 | 23.25 | 23.52 | 5,033,735 | +0.22(+0.94%) |
Aug 10, 2006 | 22.50 | 23.36 | 22.50 | 23.30 | 5,272,700 | +0.75(+3.33%) |
Aug 09, 2006 | 22.80 | 23.22 | 22.46 | 22.55 | 5,685,259 | -0.02(-0.09%) |
Aug 08, 2006 | 23.50 | 23.55 | 22.46 | 22.57 | 7,085,039 | -0.47(-2.04%) |
Aug 07, 2006 | 23.00 | 23.05 | 22.60 | 23.04 | 4,572,296 | +0.14(+0.61%) |
Aug 04, 2006 | 22.22 | 23.36 | 22.12 | 22.90 | 9,493,110 | +0.89(+4.04%) |
Aug 03, 2006 | 21.43 | 22.14 | 21.37 | 22.01 | 6,964,087 | +0.51(+2.37%) |
Aug 02, 2006 | 21.23 | 21.78 | 21.20 | 21.50 | 4,787,058 | +0.25(+1.18%) |
Aug 01, 2006 | 21.50 | 21.53 | 21.08 | 21.25 | 5,660,026 | -0.37(-1.71%) |
Jul 31, 2006 | 21.65 | 22.00 | 21.38 | 21.62 | 5,492,027 | -0.12(-0.55%) |
Jul 28, 2006 | 22.22 | 22.48 | 21.57 | 21.74 | 7,941,566 | -0.36(-1.63%) |
Jul 27, 2006 | 22.90 | 22.90 | 22.04 | 22.10 | 3,056,240 | -0.61(-2.69%) |
Jul 26, 2006 | 22.74 | 22.91 | 22.47 | 22.71 | 3,505,294 | -0.26(-1.13%) |
Jul 25, 2006 | 22.62 | 22.99 | 22.46 | 22.97 | 3,057,274 | +0.31(+1.37%) |
Jul 24, 2006 | 21.94 | 22.71 | 21.91 | 22.66 | 3,690,741 | +0.72(+3.28%) |
Jul 21, 2006 | 21.88 | 22.21 | 21.75 | 21.94 | 4,460,965 | -0.09(-0.41%) |
Jul 20, 2006 | 22.52 | 22.74 | 21.98 | 22.03 | 3,606,352 | -0.68(-2.99%) |
Jul 19, 2006 | 22.41 | 22.86 | 22.20 | 22.71 | 3,773,664 | +0.49(+2.21%) |
Jul 18, 2006 | 22.57 | 22.68 | 21.92 | 22.22 | 5,080,591 | -0.39(-1.72%) |
Jul 17, 2006 | 22.73 | 22.95 | 22.51 | 22.61 | 3,561,870 | -0.14(-0.62%) |
Jul 14, 2006 | 23.02 | 23.15 | 22.45 | 22.75 | 3,288,647 | -0.32(-1.39%) |
Jul 13, 2006 | 23.48 | 23.80 | 23.01 | 23.07 | 3,833,304 | -0.41(-1.75%) |
Jul 12, 2006 | 24.20 | 24.23 | 23.45 | 23.48 | 3,575,894 | -0.52(-2.17%) |
Jul 11, 2006 | 24.21 | 24.36 | 23.88 | 24.00 | 4,720,978 | -0.23(-0.95%) |
Jul 10, 2006 | 23.93 | 24.47 | 23.92 | 24.23 | 4,689,485 | +0.43(+1.81%) |
Jul 07, 2006 | 23.99 | 24.42 | 23.69 | 23.80 | 4,396,572 | -0.16(-0.67%) |
Jul 06, 2006 | 23.97 | 24.25 | 23.86 | 23.96 | 2,552,786 | -0.02(-0.08%) |
Jul 05, 2006 | 24.53 | 24.53 | 23.82 | 23.98 | 3,645,742 | -0.52(-2.12%) |