Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.81 | 26.05 | 25.64 | 25.67 | 11,990,839 | -0.30(-1.17%) |
Sep 28, 2006 | 25.73 | 26.01 | 25.55 | 25.97 | 13,909,656 | +0.17(+0.66%) |
Sep 27, 2006 | 25.91 | 26.07 | 25.64 | 25.80 | 12,670,155 | -0.11(-0.44%) |
Sep 26, 2006 | 25.69 | 26.29 | 25.62 | 25.91 | 19,576,794 | +0.03(+0.11%) |
Sep 25, 2006 | 25.45 | 25.97 | 25.24 | 25.88 | 15,382,332 | +0.44(+1.72%) |
Sep 22, 2006 | 25.38 | 25.46 | 25.05 | 25.45 | 11,042,312 | +0.08(+0.31%) |
Sep 21, 2006 | 25.79 | 25.98 | 25.31 | 25.37 | 16,130,752 | -0.38(-1.46%) |
Sep 20, 2006 | 25.79 | 25.88 | 25.45 | 25.74 | 18,081,930 | +0.07(+0.28%) |
Sep 19, 2006 | 25.97 | 26.00 | 25.55 | 25.67 | 16,794,948 | -0.21(-0.82%) |
Sep 18, 2006 | 26.00 | 26.06 | 25.66 | 25.88 | 19,739,734 | -0.45(-1.72%) |
Sep 15, 2006 | 26.48 | 26.64 | 26.01 | 26.34 | 21,023,608 | +0.00(+0.00%) |
Sep 14, 2006 | 26.04 | 26.44 | 25.76 | 26.34 | 20,994,920 | +0.04(+0.13%) |
Sep 13, 2006 | 25.97 | 26.57 | 25.76 | 26.30 | 28,864,500 | +0.36(+1.39%) |
Sep 12, 2006 | 24.91 | 26.05 | 24.89 | 25.94 | 34,526,128 | +1.13(+4.56%) |
Sep 11, 2006 | 24.26 | 24.93 | 24.20 | 24.81 | 18,811,274 | +0.55(+2.28%) |
Sep 08, 2006 | 24.39 | 24.46 | 24.17 | 24.26 | 10,500,075 | -0.04(-0.17%) |
Sep 07, 2006 | 24.02 | 24.50 | 23.88 | 24.30 | 16,352,056 | +0.12(+0.50%) |
Sep 06, 2006 | 24.32 | 24.41 | 24.04 | 24.18 | 16,522,203 | -0.42(-1.73%) |
Sep 05, 2006 | 24.52 | 24.71 | 24.40 | 24.60 | 12,369,430 | +0.09(+0.38%) |
Sep 01, 2006 | 24.27 | 24.67 | 24.19 | 24.51 | 12,923,538 | +0.25(+1.02%) |
Aug 31, 2006 | 24.14 | 24.38 | 24.03 | 24.26 | 15,034,407 | +0.12(+0.50%) |
Aug 30, 2006 | 24.16 | 24.42 | 23.94 | 24.14 | 17,415,898 | +0.02(+0.09%) |
Aug 29, 2006 | 23.93 | 24.20 | 23.78 | 24.12 | 14,307,890 | +0.28(+1.19%) |
Aug 28, 2006 | 23.71 | 24.17 | 23.71 | 23.84 | 15,647,727 | +0.15(+0.63%) |
Aug 25, 2006 | 23.78 | 23.84 | 23.55 | 23.69 | 14,575,264 | +0.05(+0.21%) |
Aug 24, 2006 | 23.79 | 23.81 | 23.41 | 23.64 | 22,873,320 | -0.17(-0.71%) |
Aug 23, 2006 | 23.88 | 23.99 | 23.71 | 23.81 | 20,496,916 | -0.29(-1.20%) |
Aug 22, 2006 | 24.31 | 24.33 | 24.04 | 24.10 | 16,505,952 | -0.17(-0.70%) |
Aug 21, 2006 | 24.17 | 24.34 | 24.09 | 24.27 | 18,047,026 | -0.33(-1.35%) |
Aug 18, 2006 | 24.60 | 24.71 | 24.29 | 24.60 | 14,897,893 | +0.04(+0.14%) |
Aug 17, 2006 | 24.41 | 24.84 | 24.34 | 24.57 | 18,658,368 | +0.16(+0.64%) |
Aug 16, 2006 | 24.45 | 24.49 | 24.07 | 24.41 | 17,720,722 | +0.04(+0.17%) |
Aug 15, 2006 | 24.38 | 24.59 | 23.88 | 24.37 | 29,717,214 | +0.84(+3.55%) |
Aug 14, 2006 | 23.61 | 24.17 | 23.43 | 23.54 | 27,631,218 | -0.01(-0.03%) |
Aug 11, 2006 | 23.84 | 23.87 | 23.40 | 23.54 | 16,852,182 | -0.24(-1.01%) |
Aug 10, 2006 | 23.56 | 23.88 | 23.49 | 23.78 | 13,882,947 | +0.15(+0.63%) |
Aug 09, 2006 | 24.32 | 24.41 | 23.63 | 23.63 | 23,625,840 | -0.66(-2.71%) |
Aug 08, 2006 | 24.63 | 24.69 | 24.14 | 24.29 | 12,679,482 | -0.25(-1.04%) |
Aug 07, 2006 | 24.56 | 24.63 | 24.27 | 24.55 | 9,564,125 | -0.01(-0.06%) |
Aug 04, 2006 | 24.91 | 24.92 | 24.31 | 24.56 | 14,962,617 | +0.10(+0.41%) |
Aug 03, 2006 | 23.92 | 24.55 | 23.72 | 24.46 | 16,157,885 | +0.33(+1.35%) |
Aug 02, 2006 | 24.17 | 24.30 | 23.92 | 24.14 | 17,726,092 | -0.02(-0.09%) |
Aug 01, 2006 | 24.41 | 24.41 | 24.02 | 24.16 | 13,314,848 | -0.40(-1.64%) |
Jul 31, 2006 | 24.48 | 24.63 | 24.31 | 24.56 | 12,127,494 | +0.08(+0.35%) |
Jul 28, 2006 | 24.30 | 24.77 | 24.26 | 24.48 | 13,516,085 | +0.40(+1.68%) |
Jul 27, 2006 | 24.53 | 24.68 | 23.98 | 24.07 | 16,387,103 | -0.48(-1.96%) |
Jul 26, 2006 | 24.77 | 24.77 | 24.42 | 24.55 | 13,186,673 | -0.38(-1.53%) |
Jul 25, 2006 | 24.37 | 25.01 | 24.29 | 24.94 | 15,506,409 | +0.45(+1.82%) |
Jul 24, 2006 | 24.16 | 24.65 | 24.09 | 24.49 | 13,489,800 | +0.54(+2.25%) |
Jul 21, 2006 | 24.10 | 24.10 | 23.65 | 23.95 | 19,890,238 | -0.09(-0.38%) |
Jul 20, 2006 | 24.43 | 24.87 | 24.03 | 24.05 | 24,813,476 | -0.26(-1.08%) |
Jul 19, 2006 | 23.44 | 24.41 | 23.39 | 24.31 | 27,728,868 | +0.86(+3.68%) |
Jul 18, 2006 | 23.67 | 23.75 | 23.25 | 23.44 | 35,251,936 | -0.33(-1.40%) |
Jul 17, 2006 | 24.01 | 24.39 | 23.63 | 23.78 | 19,993,964 | -0.17(-0.71%) |
Jul 14, 2006 | 24.03 | 24.32 | 23.79 | 23.95 | 23,069,328 | -0.16(-0.67%) |
Jul 13, 2006 | 23.71 | 24.12 | 23.53 | 24.11 | 29,541,838 | +0.33(+1.37%) |
Jul 12, 2006 | 24.24 | 24.37 | 23.75 | 23.78 | 36,241,020 | -0.54(-2.24%) |
Jul 11, 2006 | 24.70 | 24.72 | 23.98 | 24.33 | 30,395,540 | -0.44(-1.77%) |
Jul 10, 2006 | 25.05 | 25.17 | 24.67 | 24.77 | 18,299,420 | -0.26(-1.05%) |
Jul 07, 2006 | 25.13 | 25.26 | 24.96 | 25.03 | 20,598,524 | -0.07(-0.28%) |
Jul 06, 2006 | 25.09 | 25.28 | 25.05 | 25.10 | 15,168,941 | -0.04(-0.17%) |
Jul 05, 2006 | 25.32 | 25.32 | 25.04 | 25.14 | 19,785,096 | -0.17(-0.67%) |