Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.85 | 26.96 | 26.59 | 26.63 | 1,113,686 | -0.29(-1.07%) |
Sep 28, 2006 | 26.87 | 27.05 | 26.68 | 26.92 | 928,623 | +0.12(+0.43%) |
Sep 27, 2006 | 26.41 | 26.92 | 26.41 | 26.80 | 1,506,191 | +0.33(+1.24%) |
Sep 26, 2006 | 26.30 | 26.51 | 25.96 | 26.47 | 1,668,486 | +0.36(+1.38%) |
Sep 25, 2006 | 26.17 | 26.34 | 25.93 | 26.11 | 1,740,293 | -0.07(-0.27%) |
Sep 22, 2006 | 26.22 | 26.30 | 25.74 | 26.18 | 2,173,274 | +0.15(+0.58%) |
Sep 21, 2006 | 26.80 | 26.80 | 26.02 | 26.03 | 2,279,136 | -0.48(-1.80%) |
Sep 20, 2006 | 26.47 | 26.54 | 26.16 | 26.51 | 1,400,913 | +0.25(+0.94%) |
Sep 19, 2006 | 26.22 | 26.39 | 26.07 | 26.26 | 2,027,326 | +0.04(+0.17%) |
Sep 18, 2006 | 26.04 | 26.33 | 25.97 | 26.22 | 1,668,097 | +0.18(+0.70%) |
Sep 15, 2006 | 26.04 | 26.39 | 25.91 | 26.04 | 2,236,130 | +0.24(+0.94%) |
Sep 14, 2006 | 25.68 | 26.01 | 25.61 | 25.79 | 1,116,021 | -0.08(-0.30%) |
Sep 13, 2006 | 25.59 | 25.99 | 25.58 | 25.87 | 1,812,684 | +0.31(+1.22%) |
Sep 12, 2006 | 25.22 | 25.62 | 25.20 | 25.56 | 1,621,588 | +0.41(+1.65%) |
Sep 11, 2006 | 25.54 | 25.57 | 25.00 | 25.15 | 2,040,558 | -0.52(-2.02%) |
Sep 08, 2006 | 25.49 | 25.74 | 25.43 | 25.66 | 1,370,361 | +0.25(+1.00%) |
Sep 07, 2006 | 25.32 | 25.58 | 25.24 | 25.41 | 2,176,388 | -0.22(-0.87%) |
Sep 06, 2006 | 25.90 | 26.16 | 25.57 | 25.63 | 2,087,262 | -0.49(-1.86%) |
Sep 05, 2006 | 25.83 | 26.13 | 25.77 | 26.12 | 1,997,357 | +0.27(+1.06%) |
Sep 01, 2006 | 25.49 | 25.93 | 25.47 | 25.84 | 1,208,845 | +0.48(+1.88%) |
Aug 31, 2006 | 25.33 | 25.57 | 25.27 | 25.37 | 1,674,908 | +0.13(+0.53%) |
Aug 30, 2006 | 25.35 | 25.48 | 25.05 | 25.23 | 2,179,307 | -0.03(-0.14%) |
Aug 29, 2006 | 25.52 | 25.66 | 25.05 | 25.27 | 1,641,632 | -0.18(-0.70%) |
Aug 28, 2006 | 25.41 | 25.75 | 25.40 | 25.45 | 1,246,013 | +0.04(+0.16%) |
Aug 25, 2006 | 25.23 | 25.45 | 25.10 | 25.41 | 945,553 | +0.04(+0.15%) |
Aug 24, 2006 | 25.73 | 25.74 | 25.21 | 25.37 | 1,043,241 | -0.28(-1.10%) |
Aug 23, 2006 | 25.64 | 25.93 | 25.50 | 25.65 | 715,149 | -0.04(-0.15%) |
Aug 22, 2006 | 25.54 | 25.98 | 25.51 | 25.69 | 1,598,236 | +0.13(+0.51%) |
Aug 21, 2006 | 25.52 | 25.65 | 25.38 | 25.56 | 1,067,372 | -0.05(-0.19%) |
Aug 18, 2006 | 26.01 | 26.12 | 25.56 | 25.60 | 1,530,905 | -0.19(-0.73%) |
Aug 17, 2006 | 25.46 | 25.94 | 25.45 | 25.79 | 1,753,915 | +0.23(+0.88%) |
Aug 16, 2006 | 25.04 | 25.60 | 24.85 | 25.57 | 1,520,981 | +0.66(+2.65%) |
Aug 15, 2006 | 24.44 | 24.91 | 24.32 | 24.91 | 806,804 | +0.70(+2.87%) |
Aug 14, 2006 | 24.51 | 24.66 | 24.20 | 24.21 | 1,045,966 | -0.10(-0.41%) |
Aug 11, 2006 | 24.46 | 24.49 | 24.07 | 24.31 | 1,352,458 | -0.32(-1.29%) |
Aug 10, 2006 | 24.37 | 24.66 | 24.28 | 24.63 | 1,478,169 | +0.23(+0.93%) |
Aug 09, 2006 | 25.07 | 25.19 | 24.34 | 24.40 | 1,704,681 | -0.43(-1.74%) |
Aug 08, 2006 | 25.65 | 25.65 | 24.73 | 24.83 | 1,945,594 | -0.59(-2.32%) |
Aug 07, 2006 | 25.35 | 25.65 | 25.20 | 25.42 | 1,323,852 | -0.10(-0.39%) |
Aug 04, 2006 | 25.93 | 26.08 | 25.30 | 25.52 | 2,545,152 | +0.15(+0.61%) |
Aug 03, 2006 | 24.88 | 25.48 | 24.88 | 25.37 | 1,925,551 | +0.40(+1.61%) |
Aug 02, 2006 | 24.79 | 25.05 | 24.57 | 24.97 | 1,554,451 | +0.25(+1.01%) |
Aug 01, 2006 | 25.01 | 25.16 | 24.55 | 24.72 | 2,364,954 | -0.03(-0.12%) |
Jul 31, 2006 | 24.68 | 24.92 | 24.26 | 24.75 | 2,379,743 | +0.23(+0.92%) |
Jul 28, 2006 | 24.41 | 24.67 | 24.23 | 24.52 | 1,926,718 | +0.27(+1.13%) |
Jul 27, 2006 | 24.48 | 24.77 | 24.18 | 24.25 | 1,241,732 | -0.15(-0.62%) |
Jul 26, 2006 | 24.88 | 24.88 | 24.25 | 24.40 | 1,649,999 | -0.18(-0.74%) |
Jul 25, 2006 | 24.43 | 24.71 | 24.12 | 24.58 | 1,296,803 | +0.19(+0.77%) |
Jul 24, 2006 | 24.13 | 24.43 | 24.02 | 24.39 | 2,726,323 | +0.50(+2.08%) |
Jul 21, 2006 | 24.47 | 24.51 | 23.88 | 23.90 | 2,701,220 | -0.62(-2.53%) |
Jul 20, 2006 | 25.27 | 25.60 | 24.47 | 24.52 | 1,582,863 | -0.75(-2.97%) |
Jul 19, 2006 | 24.51 | 25.58 | 24.51 | 25.27 | 2,795,989 | +0.71(+2.89%) |
Jul 18, 2006 | 24.36 | 24.62 | 24.04 | 24.56 | 2,053,791 | +0.33(+1.37%) |
Jul 17, 2006 | 24.67 | 24.90 | 24.12 | 24.22 | 2,262,400 | -0.61(-2.44%) |
Jul 14, 2006 | 25.15 | 25.17 | 24.64 | 24.83 | 1,673,156 | -0.18(-0.74%) |
Jul 13, 2006 | 25.32 | 25.38 | 24.96 | 25.02 | 1,549,392 | -0.59(-2.31%) |
Jul 12, 2006 | 26.00 | 26.04 | 25.53 | 25.61 | 1,130,422 | -0.49(-1.86%) |
Jul 11, 2006 | 26.04 | 26.21 | 25.84 | 26.09 | 1,139,179 | -0.01(-0.03%) |
Jul 10, 2006 | 26.34 | 26.34 | 25.97 | 26.10 | 1,884,296 | -0.27(-1.03%) |
Jul 07, 2006 | 26.79 | 26.79 | 26.27 | 26.37 | 2,768,162 | +0.24(+0.93%) |
Jul 06, 2006 | 26.12 | 26.49 | 26.01 | 26.13 | 1,342,728 | -0.07(-0.25%) |
Jul 05, 2006 | 26.29 | 26.38 | 26.01 | 26.19 | 1,271,700 | -0.41(-1.53%) |