Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 27.07 | 27.23 | 26.85 | 26.85 | 3,339,858 | -0.23(-0.84%) |
Sep 28, 2006 | 27.16 | 27.22 | 27.03 | 27.07 | 3,539,759 | -0.08(-0.31%) |
Sep 27, 2006 | 27.01 | 27.34 | 26.98 | 27.16 | 5,864,880 | +0.34(+1.25%) |
Sep 26, 2006 | 26.72 | 26.89 | 26.57 | 26.82 | 3,372,431 | +0.07(+0.26%) |
Sep 25, 2006 | 26.68 | 26.85 | 26.53 | 26.75 | 3,538,839 | +0.25(+0.95%) |
Sep 22, 2006 | 26.80 | 26.80 | 26.39 | 26.50 | 2,493,894 | -0.17(-0.63%) |
Sep 21, 2006 | 26.86 | 27.00 | 26.55 | 26.67 | 3,457,933 | -0.11(-0.43%) |
Sep 20, 2006 | 26.72 | 26.96 | 26.57 | 26.79 | 3,811,371 | +0.14(+0.51%) |
Sep 19, 2006 | 26.72 | 26.92 | 26.58 | 26.65 | 2,839,057 | -0.06(-0.23%) |
Sep 18, 2006 | 26.82 | 26.85 | 26.51 | 26.71 | 3,903,178 | -0.02(-0.09%) |
Sep 15, 2006 | 26.63 | 26.85 | 26.53 | 26.73 | 4,526,126 | +0.27(+1.04%) |
Sep 14, 2006 | 26.38 | 26.53 | 26.27 | 26.46 | 3,459,247 | +0.04(+0.14%) |
Sep 13, 2006 | 26.03 | 26.50 | 26.01 | 26.42 | 3,749,247 | +0.39(+1.49%) |
Sep 12, 2006 | 25.89 | 26.15 | 25.73 | 26.03 | 6,765,351 | +0.14(+0.56%) |
Sep 11, 2006 | 25.66 | 25.89 | 25.65 | 25.89 | 3,468,966 | +0.11(+0.41%) |
Sep 08, 2006 | 25.75 | 25.86 | 25.51 | 25.78 | 1,405,869 | +0.14(+0.53%) |
Sep 07, 2006 | 25.83 | 25.91 | 25.57 | 25.64 | 2,047,336 | -0.18(-0.71%) |
Sep 06, 2006 | 25.80 | 25.87 | 25.67 | 25.83 | 2,311,593 | -0.09(-0.35%) |
Sep 05, 2006 | 25.89 | 26.04 | 25.80 | 25.92 | 2,841,421 | +0.08(+0.32%) |
Sep 01, 2006 | 25.88 | 25.95 | 25.75 | 25.83 | 1,807,639 | +0.14(+0.53%) |
Aug 31, 2006 | 25.93 | 25.93 | 25.58 | 25.70 | 2,826,185 | -0.19(-0.74%) |
Aug 30, 2006 | 25.98 | 26.18 | 25.86 | 25.89 | 2,999,292 | -0.05(-0.21%) |
Aug 29, 2006 | 25.96 | 26.04 | 25.81 | 25.94 | 3,728,626 | +0.08(+0.32%) |
Aug 28, 2006 | 25.50 | 25.93 | 25.47 | 25.86 | 3,759,097 | +0.41(+1.62%) |
Aug 25, 2006 | 25.61 | 25.66 | 25.39 | 25.45 | 2,364,523 | -0.17(-0.65%) |
Aug 24, 2006 | 25.96 | 26.00 | 25.53 | 25.61 | 2,867,426 | -0.35(-1.35%) |
Aug 23, 2006 | 25.96 | 26.07 | 25.85 | 25.96 | 3,263,024 | -0.06(-0.23%) |
Aug 22, 2006 | 26.04 | 26.15 | 25.95 | 26.02 | 3,757,258 | +0.03(+0.12%) |
Aug 21, 2006 | 26.07 | 26.19 | 25.95 | 25.99 | 2,810,030 | -0.07(-0.26%) |
Aug 18, 2006 | 26.27 | 26.29 | 25.97 | 26.06 | 2,766,819 | -0.15(-0.58%) |
Aug 17, 2006 | 26.24 | 26.28 | 26.06 | 26.21 | 1,632,168 | -0.03(-0.12%) |
Aug 16, 2006 | 26.36 | 26.40 | 25.99 | 26.24 | 3,509,419 | +0.13(+0.50%) |
Aug 15, 2006 | 25.92 | 26.18 | 25.89 | 26.12 | 3,321,208 | +0.42(+1.63%) |
Aug 14, 2006 | 25.89 | 25.99 | 25.51 | 25.70 | 3,129,057 | +0.07(+0.27%) |
Aug 11, 2006 | 25.42 | 25.72 | 25.32 | 25.63 | 4,601,253 | +0.13(+0.51%) |
Aug 10, 2006 | 25.38 | 25.69 | 25.28 | 25.50 | 3,000,474 | +0.16(+0.63%) |
Aug 09, 2006 | 25.77 | 25.98 | 25.31 | 25.34 | 2,545,379 | -0.34(-1.33%) |
Aug 08, 2006 | 26.11 | 26.13 | 25.61 | 25.68 | 3,194,858 | -0.24(-0.94%) |
Aug 07, 2006 | 25.77 | 26.02 | 25.72 | 25.93 | 3,927,476 | +0.21(+0.80%) |
Aug 04, 2006 | 26.02 | 26.27 | 25.69 | 25.72 | 4,099,269 | +0.02(+0.09%) |
Aug 03, 2006 | 25.47 | 25.88 | 25.42 | 25.70 | 3,050,909 | +0.11(+0.45%) |
Aug 02, 2006 | 25.43 | 25.66 | 25.29 | 25.58 | 3,391,212 | +0.19(+0.75%) |
Aug 01, 2006 | 25.53 | 25.64 | 25.28 | 25.39 | 3,229,664 | -0.20(-0.77%) |
Jul 31, 2006 | 25.70 | 25.79 | 25.35 | 25.59 | 2,424,283 | -0.18(-0.71%) |
Jul 28, 2006 | 25.51 | 25.92 | 25.51 | 25.77 | 5,344,246 | +0.29(+1.14%) |
Jul 27, 2006 | 25.77 | 25.89 | 25.47 | 25.48 | 3,416,430 | -0.21(-0.83%) |
Jul 26, 2006 | 25.73 | 25.88 | 25.54 | 25.70 | 2,904,990 | -0.11(-0.44%) |
Jul 25, 2006 | 25.67 | 25.94 | 25.57 | 25.81 | 2,554,836 | +0.14(+0.56%) |
Jul 24, 2006 | 25.28 | 25.75 | 25.28 | 25.67 | 5,090,890 | +0.29(+1.14%) |
Jul 21, 2006 | 25.73 | 25.73 | 24.74 | 25.38 | 17,536,064 | -0.27(-1.04%) |
Jul 20, 2006 | 26.04 | 26.34 | 25.41 | 25.64 | 12,727,424 | -0.30(-1.17%) |
Jul 19, 2006 | 24.93 | 26.10 | 24.85 | 25.95 | 10,410,314 | +1.71(+7.07%) |
Jul 18, 2006 | 24.25 | 24.58 | 23.87 | 24.23 | 3,840,266 | -0.02(-0.06%) |
Jul 17, 2006 | 23.95 | 24.41 | 23.82 | 24.25 | 2,644,147 | +0.30(+1.24%) |
Jul 14, 2006 | 23.97 | 24.19 | 23.93 | 23.95 | 3,240,959 | -0.06(-0.25%) |
Jul 13, 2006 | 24.52 | 24.52 | 23.89 | 24.01 | 3,953,350 | -0.61(-2.47%) |
Jul 12, 2006 | 24.74 | 24.98 | 24.59 | 24.62 | 4,338,966 | -0.03(-0.12%) |
Jul 11, 2006 | 24.57 | 24.71 | 24.28 | 24.65 | 3,402,245 | +0.04(+0.15%) |
Jul 10, 2006 | 24.52 | 24.75 | 24.52 | 24.62 | 2,523,183 | +0.13(+0.53%) |
Jul 07, 2006 | 24.68 | 24.77 | 24.46 | 24.49 | 1,831,937 | -0.25(-1.02%) |
Jul 06, 2006 | 24.73 | 24.84 | 24.54 | 24.74 | 2,320,130 | +0.00(+0.00%) |
Jul 05, 2006 | 24.79 | 24.87 | 24.62 | 24.74 | 3,492,476 | -0.24(-0.98%) |