Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.55 | 25.72 | 25.43 | 25.58 | 1,831,608 | -0.06(-0.24%) |
Sep 28, 2006 | 25.38 | 25.75 | 25.29 | 25.64 | 1,502,619 | +0.31(+1.23%) |
Sep 27, 2006 | 25.07 | 25.34 | 25.02 | 25.33 | 2,107,717 | +0.11(+0.42%) |
Sep 26, 2006 | 24.65 | 25.28 | 24.38 | 25.22 | 2,165,549 | +0.67(+2.71%) |
Sep 25, 2006 | 24.53 | 24.66 | 24.37 | 24.56 | 1,213,796 | +0.04(+0.14%) |
Sep 22, 2006 | 24.63 | 24.65 | 24.36 | 24.52 | 1,149,101 | -0.05(-0.22%) |
Sep 21, 2006 | 24.72 | 24.79 | 24.56 | 24.57 | 997,095 | -0.16(-0.65%) |
Sep 20, 2006 | 24.75 | 24.83 | 24.66 | 24.73 | 827,200 | +0.20(+0.83%) |
Sep 19, 2006 | 24.42 | 24.60 | 24.33 | 24.53 | 1,330,923 | -0.02(-0.07%) |
Sep 18, 2006 | 24.62 | 24.64 | 24.35 | 24.55 | 1,021,511 | -0.17(-0.68%) |
Sep 15, 2006 | 24.55 | 24.74 | 24.43 | 24.72 | 2,317,105 | +0.18(+0.72%) |
Sep 14, 2006 | 24.67 | 24.88 | 24.49 | 24.54 | 2,028,170 | -0.13(-0.54%) |
Sep 13, 2006 | 24.64 | 24.74 | 24.52 | 24.67 | 1,588,467 | -0.10(-0.39%) |
Sep 12, 2006 | 24.58 | 24.86 | 24.58 | 24.77 | 1,364,565 | +0.23(+0.94%) |
Sep 11, 2006 | 24.55 | 24.65 | 24.42 | 24.54 | 1,185,443 | -0.12(-0.47%) |
Sep 08, 2006 | 24.22 | 24.82 | 24.13 | 24.65 | 2,441,207 | +0.40(+1.65%) |
Sep 07, 2006 | 24.10 | 24.33 | 23.95 | 24.25 | 2,178,038 | +0.20(+0.81%) |
Sep 06, 2006 | 23.98 | 24.16 | 23.91 | 24.06 | 1,291,656 | -0.04(-0.15%) |
Sep 05, 2006 | 24.19 | 24.32 | 24.08 | 24.09 | 1,268,703 | -0.18(-0.73%) |
Sep 01, 2006 | 24.35 | 24.39 | 24.00 | 24.27 | 1,347,462 | +0.02(+0.07%) |
Aug 31, 2006 | 24.17 | 24.25 | 23.94 | 24.25 | 1,164,965 | +0.17(+0.70%) |
Aug 30, 2006 | 23.95 | 24.10 | 23.77 | 24.09 | 1,364,002 | +0.21(+0.89%) |
Aug 29, 2006 | 23.33 | 23.93 | 23.33 | 23.87 | 1,179,030 | +0.52(+2.25%) |
Aug 28, 2006 | 23.29 | 23.67 | 23.24 | 23.35 | 1,233,936 | +0.01(+0.04%) |
Aug 25, 2006 | 23.11 | 23.45 | 23.05 | 23.34 | 1,211,771 | +0.19(+0.81%) |
Aug 24, 2006 | 22.89 | 23.15 | 22.85 | 23.15 | 1,020,498 | +0.36(+1.56%) |
Aug 23, 2006 | 22.66 | 22.97 | 22.59 | 22.80 | 915,973 | +0.18(+0.79%) |
Aug 22, 2006 | 22.57 | 22.65 | 22.46 | 22.62 | 810,998 | +0.04(+0.16%) |
Aug 21, 2006 | 22.44 | 22.63 | 22.42 | 22.58 | 496,860 | +0.00(+0.00%) |
Aug 18, 2006 | 22.68 | 22.73 | 22.50 | 22.58 | 851,277 | -0.09(-0.39%) |
Aug 17, 2006 | 22.72 | 22.80 | 22.54 | 22.67 | 1,208,508 | -0.20(-0.85%) |
Aug 16, 2006 | 22.56 | 22.94 | 22.56 | 22.87 | 1,199,282 | +0.20(+0.90%) |
Aug 15, 2006 | 22.59 | 22.70 | 22.54 | 22.66 | 1,668,464 | +0.28(+1.23%) |
Aug 14, 2006 | 22.51 | 22.68 | 22.34 | 22.39 | 1,397,531 | -0.14(-0.63%) |
Aug 11, 2006 | 22.30 | 22.57 | 22.18 | 22.53 | 1,305,607 | +0.16(+0.72%) |
Aug 10, 2006 | 22.18 | 22.39 | 22.03 | 22.37 | 1,324,960 | +0.10(+0.44%) |
Aug 09, 2006 | 22.29 | 22.40 | 22.09 | 22.27 | 1,102,183 | -0.04(-0.16%) |
Aug 08, 2006 | 22.30 | 22.42 | 22.19 | 22.31 | 1,613,107 | +0.06(+0.28%) |
Aug 07, 2006 | 22.13 | 22.33 | 22.06 | 22.25 | 1,441,749 | +0.00(+0.00%) |
Aug 04, 2006 | 21.86 | 22.28 | 21.86 | 22.25 | 2,217,755 | +0.03(+0.12%) |
Aug 03, 2006 | 22.04 | 22.31 | 21.77 | 22.22 | 1,654,625 | +0.09(+0.40%) |
Aug 02, 2006 | 21.70 | 22.22 | 21.66 | 22.13 | 1,543,011 | +0.44(+2.01%) |
Aug 01, 2006 | 21.60 | 21.78 | 21.46 | 21.70 | 906,297 | -0.04(-0.20%) |
Jul 31, 2006 | 21.72 | 21.76 | 21.45 | 21.74 | 1,028,149 | +0.01(+0.04%) |
Jul 28, 2006 | 21.95 | 22.04 | 21.68 | 21.73 | 800,196 | -0.20(-0.93%) |
Jul 27, 2006 | 21.95 | 22.15 | 21.89 | 21.94 | 1,705,931 | +0.11(+0.49%) |
Jul 26, 2006 | 21.94 | 22.01 | 21.77 | 21.83 | 2,022,994 | -0.12(-0.57%) |
Jul 25, 2006 | 22.19 | 22.44 | 21.78 | 21.95 | 1,666,213 | -0.17(-0.76%) |
Jul 24, 2006 | 22.05 | 22.31 | 21.96 | 22.12 | 667,205 | +0.07(+0.32%) |
Jul 21, 2006 | 22.35 | 22.43 | 21.99 | 22.05 | 1,079,680 | -0.30(-1.35%) |
Jul 20, 2006 | 22.44 | 22.61 | 22.29 | 22.35 | 1,210,983 | +0.00(+0.00%) |
Jul 19, 2006 | 22.08 | 22.57 | 22.08 | 22.35 | 3,784,282 | +0.40(+1.82%) |
Jul 18, 2006 | 22.53 | 22.56 | 21.82 | 21.95 | 2,050,560 | -0.08(-0.36%) |
Jul 17, 2006 | 21.70 | 22.25 | 21.70 | 22.03 | 1,272,753 | +0.22(+1.02%) |
Jul 14, 2006 | 22.17 | 22.18 | 21.54 | 21.81 | 1,230,111 | -0.41(-1.84%) |
Jul 13, 2006 | 22.18 | 22.26 | 21.90 | 22.22 | 1,029,724 | -0.06(-0.28%) |
Jul 12, 2006 | 22.34 | 22.59 | 22.11 | 22.28 | 1,026,911 | +0.02(+0.08%) |
Jul 11, 2006 | 21.97 | 22.35 | 21.80 | 22.26 | 915,973 | +0.19(+0.85%) |
Jul 10, 2006 | 22.40 | 22.41 | 21.99 | 22.08 | 803,797 | -0.20(-0.92%) |
Jul 07, 2006 | 22.36 | 22.48 | 22.10 | 22.28 | 1,035,462 | -0.20(-0.91%) |
Jul 06, 2006 | 22.22 | 22.64 | 22.22 | 22.49 | 1,142,013 | +0.24(+1.08%) |
Jul 05, 2006 | 22.56 | 22.64 | 22.02 | 22.25 | 1,592,517 | -0.29(-1.30%) |