Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.58 | 25.72 | 25.47 | 25.65 | 138,023 | -0.06(-0.22%) |
Sep 28, 2006 | 25.65 | 25.75 | 25.59 | 25.70 | 129,811 | +0.05(+0.20%) |
Sep 27, 2006 | 25.59 | 25.72 | 25.54 | 25.65 | 161,553 | +0.03(+0.12%) |
Sep 26, 2006 | 25.52 | 25.67 | 25.47 | 25.62 | 131,548 | -0.01(-0.02%) |
Sep 25, 2006 | 25.49 | 25.69 | 25.30 | 25.63 | 1,193,254 | +0.13(+0.52%) |
Sep 22, 2006 | 25.49 | 25.55 | 25.33 | 25.49 | 146,709 | -0.06(-0.22%) |
Sep 21, 2006 | 25.66 | 25.70 | 25.46 | 25.55 | 181,609 | +0.03(+0.10%) |
Sep 20, 2006 | 25.46 | 25.58 | 25.45 | 25.53 | 291,365 | +0.33(+1.31%) |
Sep 19, 2006 | 25.32 | 25.39 | 25.08 | 25.20 | 282,679 | -0.03(-0.10%) |
Sep 18, 2006 | 25.23 | 25.27 | 25.12 | 25.22 | 180,346 | +0.07(+0.28%) |
Sep 15, 2006 | 25.19 | 25.22 | 25.08 | 25.15 | 131,390 | +0.08(+0.30%) |
Sep 14, 2006 | 25.05 | 25.15 | 24.97 | 25.08 | 147,972 | +0.01(+0.05%) |
Sep 13, 2006 | 24.99 | 25.09 | 24.87 | 25.06 | 230,881 | -0.20(-0.80%) |
Sep 12, 2006 | 25.12 | 25.27 | 25.04 | 25.27 | 230,249 | +0.58(+2.36%) |
Sep 11, 2006 | 24.66 | 24.76 | 24.55 | 24.68 | 195,190 | +0.02(+0.08%) |
Sep 08, 2006 | 24.64 | 24.70 | 24.60 | 24.66 | 210,983 | -0.11(-0.46%) |
Sep 07, 2006 | 24.72 | 24.92 | 24.66 | 24.78 | 333,372 | -0.42(-1.68%) |
Sep 06, 2006 | 25.17 | 25.33 | 25.15 | 25.20 | 157,447 | -0.38(-1.49%) |
Sep 05, 2006 | 25.58 | 25.61 | 25.44 | 25.58 | 747,442 | +0.32(+1.25%) |
Sep 01, 2006 | 25.28 | 25.34 | 25.21 | 25.27 | 325,002 | +0.14(+0.55%) |
Aug 31, 2006 | 25.27 | 25.31 | 25.09 | 25.13 | 292,312 | -0.30(-1.20%) |
Aug 30, 2006 | 25.45 | 25.53 | 25.34 | 25.43 | 604,839 | +0.13(+0.50%) |
Aug 29, 2006 | 25.26 | 25.31 | 25.00 | 25.30 | 901,100 | +0.07(+0.28%) |
Aug 28, 2006 | 25.07 | 25.30 | 25.04 | 25.23 | 387,855 | +0.16(+0.66%) |
Aug 25, 2006 | 25.11 | 25.23 | 25.06 | 25.07 | 762,918 | +0.03(+0.13%) |
Aug 24, 2006 | 25.20 | 25.22 | 24.92 | 25.04 | 247,462 | +0.07(+0.28%) |
Aug 23, 2006 | 25.10 | 25.22 | 24.87 | 24.97 | 226,617 | -0.03(-0.10%) |
Aug 22, 2006 | 25.15 | 25.22 | 24.89 | 24.99 | 263,255 | -0.07(-0.28%) |
Aug 21, 2006 | 25.15 | 25.19 | 24.99 | 25.06 | 1,477,355 | +0.02(+0.08%) |
Aug 18, 2006 | 25.09 | 25.11 | 24.87 | 25.04 | 1,628,486 | +0.21(+0.84%) |
Aug 17, 2006 | 25.01 | 25.05 | 24.75 | 24.84 | 1,420,188 | -0.22(-0.86%) |
Aug 16, 2006 | 25.17 | 25.18 | 24.96 | 25.05 | 235,145 | +0.08(+0.30%) |
Aug 15, 2006 | 24.91 | 25.00 | 24.85 | 24.97 | 227,249 | +0.46(+1.86%) |
Aug 14, 2006 | 24.49 | 24.81 | 24.48 | 24.52 | 200,244 | +0.15(+0.60%) |
Aug 11, 2006 | 24.44 | 24.49 | 24.25 | 24.37 | 216,984 | -0.26(-1.05%) |
Aug 10, 2006 | 24.53 | 24.64 | 24.36 | 24.63 | 177,977 | +0.10(+0.41%) |
Aug 09, 2006 | 24.88 | 24.89 | 24.52 | 24.53 | 231,039 | -0.66(-2.61%) |
Aug 08, 2006 | 25.26 | 25.39 | 25.13 | 25.19 | 325,792 | -0.08(-0.33%) |
Aug 07, 2006 | 25.32 | 25.39 | 25.16 | 25.27 | 323,739 | +0.02(+0.08%) |
Aug 04, 2006 | 25.44 | 25.55 | 25.16 | 25.25 | 243,199 | +0.28(+1.12%) |
Aug 03, 2006 | 24.88 | 25.05 | 24.63 | 24.97 | 341,584 | -0.22(-0.88%) |
Aug 02, 2006 | 25.02 | 25.26 | 24.90 | 25.20 | 293,418 | -0.13(-0.52%) |
Aug 01, 2006 | 25.28 | 25.41 | 25.02 | 25.33 | 280,626 | -0.15(-0.60%) |
Jul 31, 2006 | 25.65 | 25.70 | 25.45 | 25.48 | 268,782 | -0.29(-1.13%) |
Jul 28, 2006 | 25.56 | 25.82 | 25.54 | 25.77 | 429,546 | +0.42(+1.65%) |
Jul 27, 2006 | 25.59 | 25.73 | 25.33 | 25.35 | 277,783 | -0.10(-0.40%) |
Jul 26, 2006 | 25.15 | 25.58 | 25.11 | 25.46 | 209,088 | +0.04(+0.17%) |
Jul 25, 2006 | 25.25 | 25.48 | 25.16 | 25.41 | 233,565 | +0.11(+0.45%) |
Jul 24, 2006 | 25.08 | 25.39 | 25.08 | 25.30 | 1,115,873 | +0.54(+2.17%) |
Jul 21, 2006 | 24.80 | 24.85 | 24.63 | 24.76 | 166,923 | -0.03(-0.13%) |
Jul 20, 2006 | 25.09 | 25.14 | 24.76 | 24.79 | 318,053 | -0.15(-0.61%) |
Jul 19, 2006 | 24.21 | 25.00 | 24.21 | 24.94 | 289,943 | +0.84(+3.47%) |
Jul 18, 2006 | 24.25 | 24.25 | 23.89 | 24.11 | 174,977 | +0.04(+0.18%) |
Jul 17, 2006 | 23.99 | 24.12 | 23.88 | 24.06 | 191,400 | -0.25(-1.04%) |
Jul 14, 2006 | 24.44 | 24.44 | 24.07 | 24.32 | 160,922 | -0.16(-0.65%) |
Jul 13, 2006 | 24.72 | 24.73 | 24.41 | 24.47 | 261,833 | -0.35(-1.40%) |
Jul 12, 2006 | 25.14 | 25.14 | 24.82 | 24.82 | 178,925 | -0.73(-2.87%) |
Jul 11, 2006 | 25.35 | 25.65 | 25.22 | 25.56 | 219,826 | +0.21(+0.82%) |
Jul 10, 2006 | 25.39 | 25.52 | 25.31 | 25.35 | 181,609 | -0.18(-0.69%) |
Jul 07, 2006 | 25.74 | 25.82 | 25.44 | 25.53 | 199,770 | +0.16(+0.65%) |
Jul 06, 2006 | 25.28 | 25.44 | 25.24 | 25.36 | 156,026 | +0.05(+0.20%) |
Jul 05, 2006 | 25.27 | 25.33 | 25.11 | 25.31 | 162,659 | +0.08(+0.30%) |