Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.55 | 24.59 | 24.42 | 24.42 | 1,415,489 | -0.13(-0.53%) |
Sep 28, 2006 | 24.42 | 24.59 | 24.38 | 24.55 | 1,391,882 | +0.12(+0.48%) |
Sep 27, 2006 | 24.46 | 24.57 | 24.35 | 24.44 | 1,449,672 | +0.00(+0.00%) |
Sep 26, 2006 | 24.52 | 24.55 | 24.26 | 24.44 | 1,641,746 | -0.08(-0.35%) |
Sep 25, 2006 | 24.39 | 24.54 | 24.18 | 24.52 | 2,154,504 | +0.29(+1.18%) |
Sep 22, 2006 | 24.24 | 24.29 | 24.09 | 24.23 | 963,740 | -0.01(-0.03%) |
Sep 21, 2006 | 24.43 | 24.46 | 24.10 | 24.24 | 1,585,642 | -0.24(-0.99%) |
Sep 20, 2006 | 24.33 | 24.54 | 24.30 | 24.48 | 1,474,199 | +0.16(+0.64%) |
Sep 19, 2006 | 24.46 | 24.46 | 24.16 | 24.33 | 1,045,291 | -0.02(-0.08%) |
Sep 18, 2006 | 24.33 | 24.43 | 24.17 | 24.35 | 1,264,497 | +0.03(+0.13%) |
Sep 15, 2006 | 24.46 | 24.46 | 24.28 | 24.31 | 2,490,825 | +0.01(+0.05%) |
Sep 14, 2006 | 24.18 | 24.30 | 24.06 | 24.30 | 1,252,540 | +0.02(+0.08%) |
Sep 13, 2006 | 24.44 | 24.44 | 24.14 | 24.28 | 1,772,963 | -0.16(-0.67%) |
Sep 12, 2006 | 24.07 | 24.45 | 23.88 | 24.44 | 2,709,111 | +0.46(+1.93%) |
Sep 11, 2006 | 23.78 | 24.03 | 23.78 | 23.98 | 2,051,646 | +0.09(+0.38%) |
Sep 08, 2006 | 23.85 | 23.92 | 23.62 | 23.89 | 1,927,634 | +0.18(+0.77%) |
Sep 07, 2006 | 23.92 | 23.95 | 23.70 | 23.71 | 1,921,042 | -0.22(-0.90%) |
Sep 06, 2006 | 23.97 | 24.04 | 23.82 | 23.92 | 2,379,229 | -0.05(-0.22%) |
Sep 05, 2006 | 23.93 | 24.03 | 23.89 | 23.97 | 1,637,761 | +0.04(+0.16%) |
Sep 01, 2006 | 24.07 | 24.07 | 23.84 | 23.93 | 1,974,081 | -0.07(-0.27%) |
Aug 31, 2006 | 24.14 | 24.16 | 23.96 | 24.00 | 1,328,419 | -0.11(-0.46%) |
Aug 30, 2006 | 24.06 | 24.22 | 24.06 | 24.11 | 944,272 | +0.04(+0.16%) |
Aug 29, 2006 | 24.14 | 24.14 | 23.94 | 24.07 | 1,282,892 | -0.10(-0.40%) |
Aug 28, 2006 | 24.01 | 24.29 | 23.93 | 24.17 | 1,874,902 | +0.17(+0.71%) |
Aug 25, 2006 | 24.20 | 24.20 | 23.98 | 24.00 | 1,814,658 | -0.43(-1.76%) |
Aug 24, 2006 | 24.20 | 24.43 | 24.15 | 24.43 | 2,686,118 | +0.28(+1.16%) |
Aug 23, 2006 | 24.18 | 24.31 | 24.03 | 24.15 | 2,327,110 | -0.08(-0.35%) |
Aug 22, 2006 | 24.01 | 24.32 | 23.95 | 24.23 | 3,799,317 | +0.21(+0.87%) |
Aug 21, 2006 | 23.96 | 24.10 | 23.92 | 24.03 | 1,304,353 | -0.07(-0.27%) |
Aug 18, 2006 | 24.29 | 24.29 | 23.90 | 24.09 | 2,956,676 | -0.19(-0.78%) |
Aug 17, 2006 | 24.50 | 24.50 | 24.25 | 24.28 | 1,463,162 | -0.22(-0.88%) |
Aug 16, 2006 | 24.53 | 24.59 | 24.37 | 24.50 | 1,066,905 | +0.05(+0.19%) |
Aug 15, 2006 | 24.16 | 24.51 | 24.10 | 24.45 | 2,092,728 | +0.45(+1.88%) |
Aug 14, 2006 | 24.35 | 24.38 | 23.94 | 24.00 | 1,563,721 | -0.12(-0.49%) |
Aug 11, 2006 | 24.14 | 24.30 | 23.93 | 24.12 | 1,463,009 | -0.12(-0.48%) |
Aug 10, 2006 | 24.03 | 24.29 | 23.86 | 24.23 | 2,520,563 | +0.21(+0.87%) |
Aug 09, 2006 | 24.42 | 24.54 | 24.01 | 24.03 | 1,683,288 | -0.33(-1.34%) |
Aug 08, 2006 | 24.62 | 24.71 | 24.29 | 24.35 | 1,827,841 | -0.20(-0.82%) |
Aug 07, 2006 | 24.51 | 24.68 | 24.48 | 24.55 | 1,193,983 | -0.08(-0.34%) |
Aug 04, 2006 | 24.72 | 24.89 | 24.51 | 24.64 | 3,405,206 | -0.01(-0.05%) |
Aug 03, 2006 | 24.14 | 24.70 | 24.14 | 24.65 | 3,021,212 | +0.35(+1.42%) |
Aug 02, 2006 | 24.21 | 24.38 | 24.07 | 24.31 | 1,710,114 | +0.10(+0.40%) |
Aug 01, 2006 | 23.97 | 24.25 | 23.88 | 24.21 | 1,993,396 | +0.14(+0.57%) |
Jul 31, 2006 | 24.20 | 24.26 | 24.05 | 24.07 | 1,152,288 | -0.25(-1.02%) |
Jul 28, 2006 | 23.92 | 24.35 | 23.87 | 24.32 | 1,822,783 | +0.52(+2.19%) |
Jul 27, 2006 | 24.03 | 24.13 | 23.75 | 23.80 | 1,715,479 | -0.17(-0.71%) |
Jul 26, 2006 | 23.82 | 24.21 | 23.80 | 23.97 | 2,463,999 | +0.01(+0.03%) |
Jul 25, 2006 | 23.80 | 24.06 | 23.71 | 23.96 | 1,781,547 | +0.03(+0.14%) |
Jul 24, 2006 | 23.67 | 23.93 | 23.66 | 23.93 | 1,991,709 | +0.25(+1.07%) |
Jul 21, 2006 | 23.97 | 23.97 | 23.48 | 23.67 | 2,966,487 | -0.16(-0.68%) |
Jul 20, 2006 | 23.79 | 24.05 | 23.67 | 23.84 | 2,678,300 | -0.02(-0.08%) |
Jul 19, 2006 | 23.09 | 23.86 | 23.07 | 23.86 | 3,782,148 | +0.67(+2.90%) |
Jul 18, 2006 | 22.90 | 23.24 | 22.81 | 23.18 | 3,049,264 | +0.30(+1.31%) |
Jul 17, 2006 | 22.80 | 22.95 | 22.52 | 22.88 | 2,204,631 | +0.09(+0.40%) |
Jul 14, 2006 | 22.58 | 22.85 | 22.49 | 22.79 | 1,716,399 | +0.21(+0.92%) |
Jul 13, 2006 | 22.86 | 22.93 | 22.55 | 22.58 | 1,673,017 | -0.28(-1.23%) |
Jul 12, 2006 | 23.03 | 23.11 | 22.77 | 22.86 | 1,614,920 | -0.10(-0.45%) |
Jul 11, 2006 | 23.10 | 23.10 | 22.89 | 22.97 | 1,894,370 | -0.21(-0.90%) |
Jul 10, 2006 | 23.18 | 23.29 | 23.08 | 23.18 | 843,560 | +0.08(+0.34%) |
Jul 07, 2006 | 23.13 | 23.40 | 23.03 | 23.10 | 1,370,728 | -0.05(-0.23%) |
Jul 06, 2006 | 23.09 | 23.28 | 23.06 | 23.15 | 1,440,475 | +0.06(+0.25%) |
Jul 05, 2006 | 23.30 | 23.30 | 23.05 | 23.09 | 1,488,302 | -0.34(-1.45%) |