Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.18 | 24.27 | 23.96 | 24.02 | 1,360,829 | -0.22(-0.90%) |
Sep 28, 2006 | 24.26 | 24.43 | 24.06 | 24.24 | 1,561,893 | -0.07(-0.27%) |
Sep 27, 2006 | 24.05 | 24.45 | 24.05 | 24.30 | 2,091,016 | +0.25(+1.03%) |
Sep 26, 2006 | 23.86 | 24.11 | 23.83 | 24.05 | 2,021,889 | +0.20(+0.85%) |
Sep 25, 2006 | 23.66 | 23.92 | 23.46 | 23.85 | 1,654,721 | +0.28(+1.18%) |
Sep 22, 2006 | 23.83 | 23.85 | 23.41 | 23.57 | 1,918,395 | -0.25(-1.06%) |
Sep 21, 2006 | 24.05 | 24.18 | 23.74 | 23.83 | 1,825,368 | -0.35(-1.47%) |
Sep 20, 2006 | 24.08 | 24.32 | 24.03 | 24.18 | 1,147,718 | +0.14(+0.59%) |
Sep 19, 2006 | 24.35 | 24.39 | 23.92 | 24.04 | 1,840,774 | -0.35(-1.43%) |
Sep 18, 2006 | 24.35 | 24.53 | 24.15 | 24.39 | 1,354,904 | +0.24(+0.99%) |
Sep 15, 2006 | 24.25 | 24.53 | 24.15 | 24.15 | 1,576,113 | +0.06(+0.25%) |
Sep 14, 2006 | 24.05 | 24.23 | 23.98 | 24.09 | 1,292,887 | -0.07(-0.29%) |
Sep 13, 2006 | 24.02 | 24.21 | 23.98 | 24.16 | 1,458,793 | +0.14(+0.59%) |
Sep 12, 2006 | 23.97 | 24.13 | 23.90 | 24.02 | 3,424,195 | +0.09(+0.38%) |
Sep 11, 2006 | 24.00 | 24.12 | 23.85 | 23.93 | 2,731,337 | -0.08(-0.34%) |
Sep 08, 2006 | 24.34 | 24.34 | 23.99 | 24.01 | 1,564,855 | +0.12(+0.49%) |
Sep 07, 2006 | 24.27 | 24.27 | 23.84 | 23.89 | 1,960,859 | -0.38(-1.59%) |
Sep 06, 2006 | 24.41 | 24.50 | 24.26 | 24.28 | 1,295,059 | -0.33(-1.34%) |
Sep 05, 2006 | 24.78 | 24.78 | 24.42 | 24.61 | 1,179,912 | -0.08(-0.31%) |
Sep 01, 2006 | 24.80 | 24.84 | 24.62 | 24.68 | 1,543,327 | +0.07(+0.27%) |
Aug 31, 2006 | 24.35 | 24.65 | 24.29 | 24.62 | 1,661,634 | +0.31(+1.29%) |
Aug 30, 2006 | 24.38 | 24.48 | 24.22 | 24.30 | 1,264,841 | +0.08(+0.33%) |
Aug 29, 2006 | 24.10 | 24.27 | 23.87 | 24.22 | 1,534,834 | +0.08(+0.31%) |
Aug 28, 2006 | 23.90 | 24.25 | 23.87 | 24.15 | 859,752 | +0.24(+1.02%) |
Aug 25, 2006 | 23.95 | 24.12 | 23.73 | 23.90 | 700,560 | -0.13(-0.53%) |
Aug 24, 2006 | 24.20 | 24.20 | 23.78 | 24.03 | 881,083 | -0.08(-0.34%) |
Aug 23, 2006 | 24.29 | 24.41 | 23.96 | 24.11 | 1,025,461 | -0.11(-0.44%) |
Aug 22, 2006 | 24.12 | 24.35 | 24.12 | 24.22 | 947,840 | +0.01(+0.04%) |
Aug 21, 2006 | 24.35 | 24.45 | 24.16 | 24.21 | 784,501 | -0.21(-0.85%) |
Aug 18, 2006 | 24.57 | 24.62 | 24.28 | 24.41 | 818,078 | -0.14(-0.58%) |
Aug 17, 2006 | 24.51 | 24.61 | 24.35 | 24.56 | 1,354,509 | +0.05(+0.21%) |
Aug 16, 2006 | 24.01 | 24.53 | 23.95 | 24.51 | 2,382,736 | +0.67(+2.80%) |
Aug 15, 2006 | 23.52 | 23.86 | 23.42 | 23.84 | 1,727,997 | +0.64(+2.75%) |
Aug 14, 2006 | 23.37 | 23.81 | 23.14 | 23.20 | 2,498,475 | +0.00(+0.00%) |
Aug 11, 2006 | 23.24 | 23.37 | 23.14 | 23.20 | 1,436,080 | -0.13(-0.54%) |
Aug 10, 2006 | 23.07 | 23.35 | 22.97 | 23.33 | 1,244,497 | +0.18(+0.79%) |
Aug 09, 2006 | 23.65 | 23.77 | 23.11 | 23.14 | 1,153,644 | -0.38(-1.64%) |
Aug 08, 2006 | 24.13 | 24.15 | 23.46 | 23.53 | 1,578,286 | -0.48(-1.98%) |
Aug 07, 2006 | 24.02 | 24.12 | 23.84 | 24.00 | 975,294 | -0.05(-0.21%) |
Aug 04, 2006 | 24.33 | 24.54 | 23.80 | 24.05 | 1,524,959 | -0.02(-0.08%) |
Aug 03, 2006 | 23.82 | 24.24 | 23.82 | 24.07 | 2,421,645 | +0.11(+0.44%) |
Aug 02, 2006 | 23.65 | 24.11 | 23.65 | 23.97 | 2,015,568 | +0.34(+1.44%) |
Aug 01, 2006 | 23.72 | 23.90 | 23.57 | 23.63 | 1,952,761 | -0.24(-1.00%) |
Jul 31, 2006 | 23.89 | 24.00 | 23.72 | 23.87 | 2,226,112 | -0.09(-0.38%) |
Jul 28, 2006 | 23.70 | 24.02 | 23.62 | 23.96 | 2,013,198 | +0.45(+1.89%) |
Jul 27, 2006 | 23.64 | 23.91 | 23.43 | 23.51 | 1,880,078 | +0.05(+0.22%) |
Jul 26, 2006 | 23.67 | 23.80 | 23.27 | 23.46 | 3,184,618 | +0.02(+0.06%) |
Jul 25, 2006 | 23.37 | 23.66 | 23.26 | 23.45 | 1,591,321 | -0.13(-0.54%) |
Jul 24, 2006 | 23.11 | 23.69 | 23.11 | 23.57 | 2,046,182 | +0.49(+2.13%) |
Jul 21, 2006 | 23.50 | 23.53 | 22.93 | 23.08 | 2,442,186 | -0.26(-1.13%) |
Jul 20, 2006 | 24.09 | 24.38 | 23.33 | 23.35 | 2,241,913 | -0.74(-3.09%) |
Jul 19, 2006 | 23.19 | 24.25 | 23.19 | 24.09 | 2,353,505 | +0.90(+3.86%) |
Jul 18, 2006 | 23.20 | 23.34 | 22.84 | 23.19 | 2,007,471 | +0.08(+0.33%) |
Jul 17, 2006 | 23.25 | 23.41 | 23.06 | 23.12 | 1,962,044 | -0.11(-0.48%) |
Jul 14, 2006 | 23.79 | 23.83 | 23.09 | 23.23 | 2,389,451 | -0.70(-2.92%) |
Jul 13, 2006 | 24.05 | 24.28 | 23.77 | 23.93 | 2,567,406 | -0.20(-0.82%) |
Jul 12, 2006 | 24.54 | 24.61 | 24.07 | 24.13 | 951,395 | -0.43(-1.73%) |
Jul 11, 2006 | 24.42 | 24.58 | 24.13 | 24.55 | 1,945,256 | +0.05(+0.19%) |
Jul 10, 2006 | 24.70 | 24.73 | 24.37 | 24.51 | 1,981,597 | -0.18(-0.74%) |
Jul 07, 2006 | 24.96 | 25.05 | 24.57 | 24.69 | 1,616,602 | -0.32(-1.30%) |
Jul 06, 2006 | 25.18 | 25.43 | 24.90 | 25.01 | 1,860,920 | -0.07(-0.26%) |
Jul 05, 2006 | 25.02 | 25.13 | 24.77 | 25.08 | 2,225,717 | -0.02(-0.08%) |