Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.57 | 24.62 | 24.45 | 24.45 | 1,414,187 | -0.13(-0.53%) |
Sep 28, 2006 | 24.45 | 24.62 | 24.40 | 24.58 | 1,390,602 | +0.12(+0.48%) |
Sep 27, 2006 | 24.49 | 24.60 | 24.37 | 24.46 | 1,448,340 | +0.00(+0.00%) |
Sep 26, 2006 | 24.54 | 24.58 | 24.28 | 24.46 | 1,640,237 | -0.08(-0.35%) |
Sep 25, 2006 | 24.41 | 24.56 | 24.20 | 24.54 | 2,152,524 | +0.29(+1.18%) |
Sep 22, 2006 | 24.26 | 24.31 | 24.11 | 24.26 | 962,854 | -0.01(-0.03%) |
Sep 21, 2006 | 24.45 | 24.48 | 24.13 | 24.26 | 1,584,184 | -0.24(-0.99%) |
Sep 20, 2006 | 24.35 | 24.56 | 24.32 | 24.51 | 1,472,844 | +0.16(+0.64%) |
Sep 19, 2006 | 24.49 | 24.49 | 24.18 | 24.35 | 1,044,330 | -0.02(-0.08%) |
Sep 18, 2006 | 24.36 | 24.45 | 24.19 | 24.37 | 1,263,334 | +0.03(+0.13%) |
Sep 15, 2006 | 24.48 | 24.48 | 24.30 | 24.34 | 2,488,535 | +0.01(+0.05%) |
Sep 14, 2006 | 24.20 | 24.32 | 24.08 | 24.32 | 1,251,389 | +0.02(+0.08%) |
Sep 13, 2006 | 24.47 | 24.47 | 24.17 | 24.30 | 1,771,333 | -0.16(-0.67%) |
Sep 12, 2006 | 24.09 | 24.47 | 23.90 | 24.47 | 2,706,621 | +0.46(+1.93%) |
Sep 11, 2006 | 23.81 | 24.05 | 23.81 | 24.00 | 2,049,760 | +0.09(+0.38%) |
Sep 08, 2006 | 23.87 | 23.94 | 23.64 | 23.91 | 1,925,862 | +0.18(+0.77%) |
Sep 07, 2006 | 23.94 | 23.98 | 23.72 | 23.73 | 1,919,276 | -0.22(-0.90%) |
Sep 06, 2006 | 24.00 | 24.06 | 23.85 | 23.94 | 2,377,042 | -0.05(-0.22%) |
Sep 05, 2006 | 23.96 | 24.05 | 23.91 | 24.00 | 1,636,255 | +0.04(+0.16%) |
Sep 01, 2006 | 24.09 | 24.09 | 23.87 | 23.96 | 1,972,266 | -0.07(-0.27%) |
Aug 31, 2006 | 24.17 | 24.18 | 23.98 | 24.02 | 1,327,198 | -0.11(-0.46%) |
Aug 30, 2006 | 24.08 | 24.24 | 24.08 | 24.13 | 943,404 | +0.04(+0.16%) |
Aug 29, 2006 | 24.16 | 24.16 | 23.96 | 24.09 | 1,281,712 | -0.10(-0.41%) |
Aug 28, 2006 | 24.04 | 24.31 | 23.96 | 24.19 | 1,873,178 | +0.17(+0.71%) |
Aug 25, 2006 | 24.22 | 24.22 | 24.00 | 24.02 | 1,812,990 | -0.43(-1.76%) |
Aug 24, 2006 | 24.22 | 24.45 | 24.17 | 24.45 | 2,683,648 | +0.28(+1.16%) |
Aug 23, 2006 | 24.20 | 24.34 | 24.05 | 24.17 | 2,324,971 | -0.08(-0.35%) |
Aug 22, 2006 | 24.04 | 24.34 | 23.97 | 24.26 | 3,795,824 | +0.21(+0.87%) |
Aug 21, 2006 | 23.98 | 24.13 | 23.94 | 24.05 | 1,303,153 | -0.07(-0.27%) |
Aug 18, 2006 | 24.31 | 24.32 | 23.92 | 24.11 | 2,953,958 | -0.19(-0.78%) |
Aug 17, 2006 | 24.52 | 24.52 | 24.27 | 24.30 | 1,461,817 | -0.22(-0.88%) |
Aug 16, 2006 | 24.55 | 24.62 | 24.39 | 24.52 | 1,065,924 | +0.05(+0.19%) |
Aug 15, 2006 | 24.19 | 24.53 | 24.12 | 24.47 | 2,090,804 | +0.45(+1.88%) |
Aug 14, 2006 | 24.37 | 24.40 | 23.96 | 24.02 | 1,562,283 | -0.12(-0.49%) |
Aug 11, 2006 | 24.17 | 24.32 | 23.95 | 24.14 | 1,461,664 | -0.12(-0.48%) |
Aug 10, 2006 | 24.05 | 24.31 | 23.89 | 24.26 | 2,518,246 | +0.21(+0.87%) |
Aug 09, 2006 | 24.44 | 24.56 | 24.03 | 24.05 | 1,681,740 | -0.33(-1.34%) |
Aug 08, 2006 | 24.64 | 24.73 | 24.32 | 24.37 | 1,826,161 | -0.20(-0.82%) |
Aug 07, 2006 | 24.53 | 24.70 | 24.51 | 24.58 | 1,192,885 | -0.08(-0.34%) |
Aug 04, 2006 | 24.75 | 24.91 | 24.53 | 24.66 | 3,402,075 | -0.01(-0.05%) |
Aug 03, 2006 | 24.16 | 24.73 | 24.16 | 24.68 | 3,018,434 | +0.35(+1.42%) |
Aug 02, 2006 | 24.23 | 24.40 | 24.09 | 24.33 | 1,708,542 | +0.10(+0.40%) |
Aug 01, 2006 | 24.00 | 24.28 | 23.90 | 24.23 | 1,991,563 | +0.14(+0.57%) |
Jul 31, 2006 | 24.22 | 24.28 | 24.07 | 24.09 | 1,151,229 | -0.25(-1.02%) |
Jul 28, 2006 | 23.94 | 24.37 | 23.89 | 24.34 | 1,821,107 | +0.52(+2.19%) |
Jul 27, 2006 | 24.05 | 24.15 | 23.77 | 23.82 | 1,713,902 | -0.17(-0.71%) |
Jul 26, 2006 | 23.84 | 24.23 | 23.83 | 23.99 | 2,461,734 | +0.01(+0.03%) |
Jul 25, 2006 | 23.82 | 24.08 | 23.73 | 23.98 | 1,779,910 | +0.03(+0.14%) |
Jul 24, 2006 | 23.70 | 23.95 | 23.68 | 23.95 | 1,989,878 | +0.25(+1.07%) |
Jul 21, 2006 | 23.99 | 23.99 | 23.51 | 23.70 | 2,963,760 | -0.16(-0.68%) |
Jul 20, 2006 | 23.81 | 24.07 | 23.69 | 23.86 | 2,675,838 | -0.02(-0.08%) |
Jul 19, 2006 | 23.11 | 23.88 | 23.09 | 23.88 | 3,778,671 | +0.67(+2.90%) |
Jul 18, 2006 | 22.92 | 23.26 | 22.83 | 23.21 | 3,046,461 | +0.30(+1.31%) |
Jul 17, 2006 | 22.82 | 22.97 | 22.54 | 22.91 | 2,202,604 | +0.09(+0.40%) |
Jul 14, 2006 | 22.61 | 22.87 | 22.51 | 22.81 | 1,714,821 | +0.21(+0.92%) |
Jul 13, 2006 | 22.89 | 22.95 | 22.57 | 22.61 | 1,671,479 | -0.28(-1.23%) |
Jul 12, 2006 | 23.06 | 23.13 | 22.79 | 22.89 | 1,613,436 | -0.10(-0.45%) |
Jul 11, 2006 | 23.12 | 23.12 | 22.91 | 22.99 | 1,892,628 | -0.21(-0.90%) |
Jul 10, 2006 | 23.21 | 23.31 | 23.10 | 23.20 | 842,784 | +0.08(+0.34%) |
Jul 07, 2006 | 23.15 | 23.42 | 23.05 | 23.12 | 1,369,467 | -0.05(-0.23%) |
Jul 06, 2006 | 23.11 | 23.30 | 23.08 | 23.17 | 1,439,151 | +0.06(+0.25%) |
Jul 05, 2006 | 23.32 | 23.32 | 23.07 | 23.11 | 1,486,934 | -0.34(-1.45%) |