Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.45 | 24.66 | 24.32 | 24.52 | 3,122,472 | +0.07(+0.31%) |
Sep 28, 2006 | 24.36 | 24.55 | 24.36 | 24.45 | 3,220,478 | +0.09(+0.38%) |
Sep 27, 2006 | 24.37 | 24.42 | 24.21 | 24.36 | 4,143,135 | +0.21(+0.89%) |
Sep 26, 2006 | 24.28 | 24.28 | 23.93 | 24.14 | 5,541,541 | -0.06(-0.24%) |
Sep 25, 2006 | 24.08 | 24.28 | 23.92 | 24.20 | 4,480,276 | +0.30(+1.27%) |
Sep 22, 2006 | 23.91 | 23.96 | 23.53 | 23.89 | 2,623,201 | -0.04(-0.16%) |
Sep 21, 2006 | 24.18 | 24.24 | 23.90 | 23.93 | 3,588,141 | -0.25(-1.02%) |
Sep 20, 2006 | 23.97 | 24.33 | 23.93 | 24.18 | 4,171,417 | +0.26(+1.11%) |
Sep 19, 2006 | 23.71 | 23.94 | 23.60 | 23.92 | 3,874,878 | +0.11(+0.47%) |
Sep 18, 2006 | 23.67 | 23.90 | 23.62 | 23.81 | 3,575,260 | -0.01(-0.06%) |
Sep 15, 2006 | 23.80 | 23.90 | 23.72 | 23.82 | 3,831,196 | +0.21(+0.91%) |
Sep 14, 2006 | 23.52 | 23.68 | 23.35 | 23.61 | 2,060,927 | +0.09(+0.38%) |
Sep 13, 2006 | 23.14 | 23.58 | 23.12 | 23.52 | 3,127,792 | +0.33(+1.43%) |
Sep 12, 2006 | 23.08 | 23.26 | 23.07 | 23.18 | 2,781,411 | +0.13(+0.57%) |
Sep 11, 2006 | 23.51 | 23.53 | 23.00 | 23.05 | 2,676,965 | -0.17(-0.75%) |
Sep 08, 2006 | 23.18 | 23.33 | 23.11 | 23.23 | 1,457,209 | +0.09(+0.39%) |
Sep 07, 2006 | 23.26 | 23.36 | 23.01 | 23.14 | 3,940,683 | -0.28(-1.20%) |
Sep 06, 2006 | 23.86 | 23.86 | 23.40 | 23.42 | 3,990,806 | -0.44(-1.86%) |
Sep 05, 2006 | 23.79 | 23.94 | 23.34 | 23.86 | 5,233,802 | +0.08(+0.33%) |
Sep 01, 2006 | 23.68 | 23.95 | 23.67 | 23.78 | 2,168,453 | +0.11(+0.47%) |
Aug 31, 2006 | 23.89 | 23.95 | 23.63 | 23.67 | 2,726,248 | -0.19(-0.78%) |
Aug 30, 2006 | 24.00 | 24.18 | 23.84 | 23.86 | 5,181,999 | -0.16(-0.68%) |
Aug 29, 2006 | 23.59 | 24.02 | 23.58 | 24.02 | 5,906,124 | +0.45(+1.89%) |
Aug 28, 2006 | 23.28 | 23.65 | 23.28 | 23.58 | 4,025,248 | +0.22(+0.93%) |
Aug 25, 2006 | 23.34 | 23.50 | 23.25 | 23.36 | 2,338,984 | -0.04(-0.18%) |
Aug 24, 2006 | 23.50 | 23.71 | 23.37 | 23.40 | 5,018,469 | -0.09(-0.40%) |
Aug 23, 2006 | 23.42 | 23.51 | 23.32 | 23.50 | 9,381,418 | -0.01(-0.06%) |
Aug 22, 2006 | 23.18 | 23.57 | 23.13 | 23.51 | 5,935,526 | +0.36(+1.54%) |
Aug 21, 2006 | 23.28 | 23.29 | 23.06 | 23.15 | 3,540,538 | -0.21(-0.90%) |
Aug 18, 2006 | 23.54 | 23.55 | 23.27 | 23.36 | 2,883,617 | -0.19(-0.79%) |
Aug 17, 2006 | 23.30 | 23.64 | 23.25 | 23.55 | 5,075,873 | +0.13(+0.56%) |
Aug 16, 2006 | 23.21 | 23.48 | 23.14 | 23.42 | 3,095,590 | +0.32(+1.41%) |
Aug 15, 2006 | 23.09 | 23.26 | 23.03 | 23.09 | 4,487,836 | +0.35(+1.55%) |
Aug 14, 2006 | 23.34 | 23.34 | 22.68 | 22.74 | 5,527,821 | +0.10(+0.46%) |
Aug 11, 2006 | 22.64 | 22.68 | 22.41 | 22.63 | 2,369,786 | -0.01(-0.03%) |
Aug 10, 2006 | 22.47 | 22.74 | 22.25 | 22.64 | 3,719,749 | +0.11(+0.48%) |
Aug 09, 2006 | 23.27 | 23.34 | 22.50 | 22.53 | 4,876,500 | -0.53(-2.29%) |
Aug 08, 2006 | 23.27 | 23.37 | 22.87 | 23.06 | 4,541,040 | -0.09(-0.39%) |
Aug 07, 2006 | 23.32 | 23.50 | 23.07 | 23.15 | 3,077,949 | -0.28(-1.20%) |
Aug 04, 2006 | 23.32 | 23.53 | 23.20 | 23.43 | 6,362,272 | +0.40(+1.75%) |
Aug 03, 2006 | 22.57 | 23.21 | 22.53 | 23.03 | 3,401,929 | +0.30(+1.32%) |
Aug 02, 2006 | 22.81 | 22.94 | 22.50 | 22.73 | 6,586,566 | -0.08(-0.34%) |
Aug 01, 2006 | 23.14 | 23.22 | 22.75 | 22.81 | 4,616,644 | -0.48(-2.04%) |
Jul 31, 2006 | 23.26 | 23.41 | 23.11 | 23.28 | 3,710,228 | -0.14(-0.59%) |
Jul 28, 2006 | 23.26 | 23.67 | 23.17 | 23.42 | 5,751,834 | +0.25(+1.08%) |
Jul 27, 2006 | 23.00 | 23.22 | 22.89 | 23.17 | 6,220,863 | +0.32(+1.42%) |
Jul 26, 2006 | 22.91 | 23.02 | 22.59 | 22.85 | 4,360,989 | -0.14(-0.61%) |
Jul 25, 2006 | 22.95 | 23.14 | 22.70 | 22.99 | 3,016,346 | +0.11(+0.47%) |
Jul 24, 2006 | 22.38 | 22.91 | 22.37 | 22.88 | 4,210,059 | +0.50(+2.23%) |
Jul 21, 2006 | 22.71 | 22.71 | 22.21 | 22.38 | 5,104,154 | -0.30(-1.31%) |
Jul 20, 2006 | 23.07 | 23.53 | 22.67 | 22.68 | 9,509,106 | +0.31(+1.37%) |
Jul 19, 2006 | 21.55 | 22.53 | 21.53 | 22.37 | 5,217,561 | +0.80(+3.73%) |
Jul 18, 2006 | 21.68 | 21.71 | 21.33 | 21.57 | 3,818,035 | -0.00(-0.02%) |
Jul 17, 2006 | 21.75 | 21.91 | 21.57 | 21.57 | 3,674,386 | -0.33(-1.52%) |
Jul 14, 2006 | 22.15 | 22.25 | 21.75 | 21.90 | 3,430,211 | -0.24(-1.08%) |
Jul 13, 2006 | 22.55 | 22.55 | 21.95 | 22.14 | 4,520,598 | -0.48(-2.13%) |
Jul 12, 2006 | 22.55 | 22.84 | 22.45 | 22.62 | 4,451,434 | +0.07(+0.32%) |
Jul 11, 2006 | 22.36 | 22.59 | 22.11 | 22.55 | 6,190,061 | +0.19(+0.83%) |
Jul 10, 2006 | 22.39 | 22.43 | 22.18 | 22.37 | 4,025,248 | -0.00(-0.02%) |
Jul 07, 2006 | 22.89 | 22.90 | 22.30 | 22.37 | 3,210,958 | -0.52(-2.29%) |
Jul 06, 2006 | 22.91 | 23.12 | 22.81 | 22.89 | 2,429,149 | +0.08(+0.34%) |
Jul 05, 2006 | 23.21 | 23.21 | 22.68 | 22.82 | 2,944,941 | -0.40(-1.71%) |