Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.36 | 26.49 | 25.78 | 25.82 | 2,413,339 | -0.40(-1.54%) |
Sep 28, 2006 | 26.20 | 26.48 | 25.74 | 26.22 | 2,747,350 | +0.05(+0.18%) |
Sep 27, 2006 | 26.57 | 27.35 | 25.86 | 26.18 | 6,062,117 | -0.35(-1.32%) |
Sep 26, 2006 | 25.93 | 26.89 | 25.80 | 26.53 | 5,756,276 | +0.35(+1.33%) |
Sep 25, 2006 | 25.66 | 26.34 | 25.32 | 26.18 | 4,289,608 | +0.61(+2.37%) |
Sep 22, 2006 | 24.81 | 25.82 | 24.64 | 25.57 | 3,422,985 | +0.60(+2.39%) |
Sep 21, 2006 | 24.98 | 25.76 | 24.71 | 24.97 | 3,779,075 | -0.09(-0.37%) |
Sep 20, 2006 | 25.33 | 25.61 | 24.87 | 25.06 | 4,750,002 | -0.15(-0.58%) |
Sep 19, 2006 | 25.56 | 26.03 | 24.84 | 25.21 | 6,490,426 | -0.68(-2.63%) |
Sep 18, 2006 | 26.35 | 26.62 | 25.58 | 25.89 | 4,876,819 | +0.06(+0.25%) |
Sep 15, 2006 | 25.71 | 26.62 | 25.57 | 25.83 | 6,790,502 | +0.56(+2.22%) |
Sep 14, 2006 | 25.28 | 25.46 | 24.77 | 25.27 | 2,782,372 | -0.02(-0.07%) |
Sep 13, 2006 | 25.52 | 25.74 | 25.15 | 25.28 | 4,043,804 | -0.18(-0.72%) |
Sep 12, 2006 | 24.38 | 25.81 | 24.32 | 25.47 | 5,843,504 | +0.99(+4.06%) |
Sep 11, 2006 | 23.81 | 25.01 | 23.45 | 24.48 | 3,930,038 | +0.47(+1.95%) |
Sep 08, 2006 | 23.54 | 24.30 | 23.46 | 24.01 | 2,680,244 | +0.20(+0.85%) |
Sep 07, 2006 | 23.17 | 24.39 | 22.76 | 23.80 | 6,048,739 | +0.27(+1.13%) |
Sep 06, 2006 | 23.95 | 24.13 | 23.36 | 23.54 | 3,633,333 | -0.63(-2.62%) |
Sep 05, 2006 | 24.18 | 24.41 | 24.00 | 24.17 | 2,018,313 | -0.17(-0.72%) |
Sep 01, 2006 | 24.39 | 24.49 | 23.81 | 24.35 | 1,640,144 | +0.06(+0.23%) |
Aug 31, 2006 | 24.16 | 24.57 | 23.85 | 24.29 | 1,971,871 | +0.16(+0.65%) |
Aug 30, 2006 | 24.27 | 24.29 | 23.79 | 24.14 | 1,769,572 | -0.07(-0.30%) |
Aug 29, 2006 | 24.19 | 24.34 | 23.68 | 24.21 | 3,189,689 | +0.02(+0.08%) |
Aug 28, 2006 | 24.10 | 24.45 | 23.99 | 24.19 | 3,453,222 | +0.30(+1.27%) |
Aug 25, 2006 | 23.26 | 23.93 | 23.02 | 23.89 | 4,670,496 | +0.51(+2.20%) |
Aug 24, 2006 | 22.71 | 23.53 | 22.29 | 23.37 | 5,202,455 | +0.80(+3.54%) |
Aug 23, 2006 | 22.99 | 23.10 | 22.24 | 22.57 | 5,193,863 | -0.60(-2.58%) |
Aug 22, 2006 | 23.26 | 23.86 | 22.77 | 23.17 | 8,720,935 | +0.40(+1.74%) |
Aug 21, 2006 | 23.49 | 23.49 | 22.69 | 22.77 | 2,765,079 | -0.94(-3.95%) |
Aug 18, 2006 | 23.46 | 23.78 | 23.04 | 23.71 | 2,272,927 | +0.17(+0.70%) |
Aug 17, 2006 | 23.44 | 24.23 | 23.26 | 23.55 | 4,118,198 | +0.11(+0.47%) |
Aug 16, 2006 | 22.77 | 23.59 | 22.74 | 23.44 | 4,851,912 | +0.88(+3.91%) |
Aug 15, 2006 | 22.60 | 22.89 | 21.97 | 22.55 | 5,164,497 | +0.53(+2.42%) |
Aug 14, 2006 | 22.66 | 22.80 | 21.90 | 22.02 | 3,120,407 | -0.43(-1.92%) |
Aug 11, 2006 | 22.99 | 23.04 | 22.39 | 22.45 | 2,487,190 | -0.66(-2.86%) |
Aug 10, 2006 | 22.70 | 23.33 | 22.57 | 23.11 | 3,616,148 | +0.24(+1.05%) |
Aug 09, 2006 | 23.60 | 23.91 | 22.55 | 22.88 | 9,310,648 | -1.56(-6.40%) |
Aug 08, 2006 | 25.78 | 26.19 | 24.34 | 24.44 | 5,799,455 | -1.23(-4.80%) |
Aug 07, 2006 | 24.96 | 25.93 | 24.69 | 25.67 | 3,516,195 | +0.57(+2.27%) |
Aug 04, 2006 | 25.02 | 26.11 | 24.45 | 25.10 | 6,061,356 | +0.17(+0.70%) |
Aug 03, 2006 | 23.55 | 25.16 | 23.41 | 24.93 | 4,491,690 | +1.07(+4.47%) |
Aug 02, 2006 | 23.74 | 24.15 | 23.58 | 23.86 | 2,784,003 | +0.20(+0.85%) |
Aug 01, 2006 | 23.34 | 23.72 | 22.92 | 23.66 | 2,756,051 | +0.15(+0.63%) |
Jul 31, 2006 | 23.38 | 23.62 | 22.99 | 23.51 | 3,367,516 | +0.01(+0.04%) |
Jul 28, 2006 | 22.81 | 23.81 | 22.81 | 23.50 | 4,169,534 | +0.90(+3.99%) |
Jul 27, 2006 | 22.89 | 23.45 | 22.39 | 22.60 | 3,954,945 | -0.19(-0.85%) |
Jul 26, 2006 | 22.31 | 22.97 | 21.95 | 22.79 | 4,205,861 | +0.23(+1.02%) |
Jul 25, 2006 | 21.53 | 22.98 | 21.42 | 22.56 | 4,507,787 | +0.59(+2.68%) |
Jul 24, 2006 | 20.94 | 22.10 | 21.12 | 21.97 | 3,116,818 | +1.04(+4.96%) |
Jul 21, 2006 | 21.01 | 21.30 | 20.47 | 20.94 | 3,620,281 | -0.14(-0.65%) |
Jul 20, 2006 | 21.70 | 22.15 | 20.99 | 21.07 | 3,924,491 | -0.63(-2.88%) |
Jul 19, 2006 | 20.97 | 22.02 | 20.90 | 21.70 | 6,799,312 | +0.86(+4.10%) |
Jul 18, 2006 | 21.47 | 21.70 | 20.43 | 20.84 | 7,428,288 | -0.66(-3.08%) |
Jul 17, 2006 | 21.79 | 22.03 | 21.41 | 21.51 | 3,546,214 | -0.29(-1.31%) |
Jul 14, 2006 | 21.84 | 22.21 | 21.75 | 21.79 | 6,635,298 | -0.78(-3.46%) |
Jul 13, 2006 | 22.45 | 22.99 | 22.31 | 22.57 | 3,275,394 | -0.11(-0.49%) |
Jul 12, 2006 | 23.49 | 23.68 | 22.63 | 22.68 | 2,687,640 | -0.86(-3.63%) |
Jul 11, 2006 | 23.63 | 23.63 | 23.22 | 23.54 | 2,844,693 | -0.17(-0.70%) |
Jul 10, 2006 | 23.78 | 23.98 | 23.47 | 23.70 | 1,740,967 | -0.04(-0.16%) |
Jul 07, 2006 | 23.75 | 24.44 | 23.59 | 23.74 | 4,676,369 | +0.03(+0.12%) |
Jul 06, 2006 | 23.11 | 23.79 | 23.09 | 23.71 | 4,075,237 | +0.51(+2.22%) |
Jul 05, 2006 | 23.40 | 23.40 | 22.92 | 23.20 | 2,712,873 | -0.40(-1.68%) |