Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.74 | 26.05 | 25.68 | 25.69 | 2,274,192 | -0.39(-1.48%) |
Sep 28, 2006 | 25.83 | 26.12 | 25.72 | 26.07 | 2,643,213 | +0.29(+1.14%) |
Sep 27, 2006 | 25.86 | 25.95 | 25.73 | 25.78 | 2,243,375 | -0.18(-0.68%) |
Sep 26, 2006 | 25.58 | 25.99 | 25.58 | 25.95 | 2,516,549 | +0.38(+1.47%) |
Sep 25, 2006 | 25.35 | 25.62 | 25.28 | 25.58 | 2,187,486 | +0.26(+1.03%) |
Sep 22, 2006 | 25.46 | 25.51 | 25.21 | 25.32 | 1,509,250 | -0.18(-0.72%) |
Sep 21, 2006 | 25.98 | 25.98 | 25.41 | 25.50 | 2,337,132 | -0.33(-1.26%) |
Sep 20, 2006 | 25.52 | 25.87 | 25.45 | 25.83 | 2,213,080 | +0.46(+1.80%) |
Sep 19, 2006 | 25.30 | 25.40 | 25.18 | 25.37 | 1,545,552 | +0.02(+0.08%) |
Sep 18, 2006 | 25.33 | 25.53 | 25.13 | 25.35 | 1,426,985 | +0.08(+0.32%) |
Sep 15, 2006 | 25.42 | 25.56 | 25.23 | 25.27 | 2,490,956 | -0.05(-0.18%) |
Sep 14, 2006 | 25.23 | 25.37 | 25.04 | 25.32 | 2,282,549 | -0.09(-0.35%) |
Sep 13, 2006 | 25.21 | 25.60 | 25.10 | 25.41 | 2,370,299 | +0.20(+0.77%) |
Sep 12, 2006 | 24.79 | 25.24 | 24.74 | 25.21 | 3,158,745 | +0.42(+1.68%) |
Sep 11, 2006 | 24.79 | 24.84 | 24.60 | 24.79 | 3,167,885 | -0.07(-0.28%) |
Sep 08, 2006 | 24.49 | 24.89 | 24.48 | 24.86 | 2,315,716 | +0.37(+1.52%) |
Sep 07, 2006 | 24.40 | 24.64 | 24.31 | 24.49 | 2,538,226 | +0.05(+0.22%) |
Sep 06, 2006 | 24.49 | 24.58 | 24.38 | 24.44 | 2,470,324 | -0.11(-0.47%) |
Sep 05, 2006 | 24.63 | 24.64 | 24.39 | 24.55 | 1,934,943 | -0.09(-0.37%) |
Sep 01, 2006 | 24.39 | 24.71 | 24.32 | 24.64 | 1,462,764 | +0.38(+1.58%) |
Aug 31, 2006 | 24.19 | 24.39 | 24.10 | 24.26 | 1,166,346 | +0.14(+0.57%) |
Aug 30, 2006 | 24.08 | 24.27 | 24.07 | 24.12 | 727,595 | -0.01(-0.03%) |
Aug 29, 2006 | 24.15 | 24.19 | 23.81 | 24.13 | 1,455,451 | +0.03(+0.14%) |
Aug 28, 2006 | 24.00 | 24.15 | 23.91 | 24.10 | 1,233,203 | +0.14(+0.59%) |
Aug 25, 2006 | 23.86 | 24.06 | 23.86 | 23.95 | 785,834 | -0.07(-0.30%) |
Aug 24, 2006 | 24.22 | 24.26 | 23.87 | 24.03 | 831,537 | -0.11(-0.48%) |
Aug 23, 2006 | 24.27 | 24.27 | 24.00 | 24.14 | 946,709 | -0.11(-0.46%) |
Aug 22, 2006 | 24.45 | 24.51 | 24.18 | 24.25 | 1,342,629 | -0.15(-0.63%) |
Aug 21, 2006 | 24.32 | 24.46 | 24.30 | 24.41 | 1,109,935 | +0.02(+0.08%) |
Aug 18, 2006 | 24.54 | 24.61 | 24.37 | 24.39 | 1,522,308 | -0.03(-0.11%) |
Aug 17, 2006 | 24.86 | 24.86 | 24.39 | 24.41 | 2,394,065 | -0.32(-1.30%) |
Aug 16, 2006 | 24.43 | 24.74 | 24.38 | 24.74 | 1,799,923 | +0.52(+2.17%) |
Aug 15, 2006 | 23.93 | 24.24 | 23.82 | 24.21 | 1,343,413 | +0.50(+2.10%) |
Aug 14, 2006 | 23.14 | 24.01 | 23.14 | 23.71 | 990,323 | +0.23(+0.99%) |
Aug 11, 2006 | 23.59 | 23.77 | 23.45 | 23.48 | 1,000,769 | -0.25(-1.05%) |
Aug 10, 2006 | 23.66 | 23.76 | 23.47 | 23.73 | 1,811,936 | +0.08(+0.36%) |
Aug 09, 2006 | 23.81 | 23.91 | 23.63 | 23.64 | 1,866,780 | -0.09(-0.39%) |
Aug 08, 2006 | 23.95 | 24.12 | 23.73 | 23.74 | 1,764,405 | -0.32(-1.32%) |
Aug 07, 2006 | 23.97 | 24.12 | 23.81 | 24.05 | 1,214,399 | +0.08(+0.35%) |
Aug 04, 2006 | 23.99 | 24.26 | 23.91 | 23.97 | 1,900,209 | +0.00(+0.02%) |
Aug 03, 2006 | 23.50 | 24.12 | 23.50 | 23.97 | 1,573,496 | +0.23(+0.95%) |
Aug 02, 2006 | 23.56 | 23.92 | 23.50 | 23.74 | 2,188,270 | +0.33(+1.41%) |
Aug 01, 2006 | 23.56 | 23.56 | 23.25 | 23.41 | 1,692,586 | -0.15(-0.65%) |
Jul 31, 2006 | 23.66 | 23.70 | 23.45 | 23.56 | 1,882,972 | -0.18(-0.77%) |
Jul 28, 2006 | 23.47 | 23.81 | 23.47 | 23.75 | 2,085,633 | +0.28(+1.17%) |
Jul 27, 2006 | 23.97 | 23.99 | 23.39 | 23.47 | 3,698,826 | -0.50(-2.08%) |
Jul 26, 2006 | 24.20 | 24.25 | 23.90 | 23.97 | 2,957,128 | -0.29(-1.20%) |
Jul 25, 2006 | 24.13 | 24.29 | 23.81 | 24.26 | 2,940,414 | +0.13(+0.54%) |
Jul 24, 2006 | 23.99 | 24.16 | 23.79 | 24.13 | 2,710,592 | +0.39(+1.63%) |
Jul 21, 2006 | 24.62 | 24.62 | 23.68 | 23.74 | 3,116,176 | -0.83(-3.40%) |
Jul 20, 2006 | 24.90 | 25.09 | 24.53 | 24.58 | 2,080,671 | -0.42(-1.68%) |
Jul 19, 2006 | 24.53 | 25.04 | 24.47 | 25.00 | 2,526,212 | +0.70(+2.87%) |
Jul 18, 2006 | 24.25 | 24.39 | 24.00 | 24.30 | 1,373,185 | +0.07(+0.28%) |
Jul 17, 2006 | 24.03 | 24.38 | 24.02 | 24.23 | 2,235,017 | +0.08(+0.35%) |
Jul 14, 2006 | 24.27 | 24.27 | 23.87 | 24.15 | 2,326,946 | -0.12(-0.49%) |
Jul 13, 2006 | 24.93 | 25.03 | 24.26 | 24.27 | 3,222,729 | -0.86(-3.43%) |
Jul 12, 2006 | 25.52 | 25.62 | 25.11 | 25.13 | 1,443,699 | -0.37(-1.44%) |
Jul 11, 2006 | 25.50 | 25.58 | 25.41 | 25.50 | 2,272,625 | +0.04(+0.15%) |
Jul 10, 2006 | 25.06 | 25.49 | 24.98 | 25.46 | 1,840,664 | +0.55(+2.21%) |
Jul 07, 2006 | 24.94 | 25.16 | 24.82 | 24.91 | 1,758,921 | -0.13(-0.50%) |
Jul 06, 2006 | 25.16 | 25.28 | 24.85 | 25.03 | 1,704,860 | -0.18(-0.71%) |
Jul 05, 2006 | 25.40 | 25.40 | 25.11 | 25.21 | 1,435,864 | -0.18(-0.71%) |