Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.13 | 26.27 | 25.45 | 25.47 | 1,662,749 | -0.31(-1.22%) |
Sep 28, 2006 | 26.13 | 26.24 | 25.40 | 25.79 | 3,318,432 | +1.25(+5.10%) |
Sep 27, 2006 | 24.30 | 24.66 | 24.30 | 24.54 | 1,222,959 | +0.24(+0.99%) |
Sep 26, 2006 | 24.16 | 24.43 | 24.09 | 24.30 | 2,082,137 | +0.15(+0.62%) |
Sep 25, 2006 | 24.19 | 24.39 | 23.95 | 24.15 | 1,672,484 | +0.14(+0.59%) |
Sep 22, 2006 | 24.26 | 24.35 | 23.84 | 24.00 | 1,441,921 | -0.37(-1.54%) |
Sep 21, 2006 | 24.66 | 24.75 | 24.14 | 24.38 | 1,977,324 | -0.35(-1.43%) |
Sep 20, 2006 | 24.48 | 24.99 | 24.48 | 24.73 | 2,594,204 | +0.58(+2.42%) |
Sep 19, 2006 | 24.51 | 24.69 | 24.15 | 24.15 | 2,352,973 | -0.28(-1.14%) |
Sep 18, 2006 | 24.22 | 24.77 | 24.03 | 24.42 | 2,847,837 | +0.42(+1.75%) |
Sep 15, 2006 | 24.18 | 24.56 | 23.96 | 24.00 | 2,069,202 | +0.08(+0.34%) |
Sep 14, 2006 | 23.92 | 23.94 | 23.62 | 23.92 | 1,676,218 | -0.07(-0.28%) |
Sep 13, 2006 | 23.49 | 24.05 | 23.12 | 23.99 | 2,189,351 | +0.57(+2.43%) |
Sep 12, 2006 | 22.56 | 23.54 | 22.43 | 23.42 | 3,125,607 | +0.88(+3.93%) |
Sep 11, 2006 | 22.59 | 22.71 | 22.47 | 22.53 | 2,492,591 | -0.28(-1.22%) |
Sep 08, 2006 | 22.66 | 23.11 | 22.52 | 22.81 | 1,916,249 | +0.16(+0.73%) |
Sep 07, 2006 | 22.94 | 23.00 | 22.63 | 22.65 | 1,919,050 | -0.29(-1.27%) |
Sep 06, 2006 | 23.31 | 23.39 | 22.89 | 22.94 | 1,282,567 | -0.58(-2.46%) |
Sep 05, 2006 | 24.67 | 24.67 | 23.52 | 23.52 | 2,760,759 | -0.17(-0.73%) |
Sep 01, 2006 | 23.37 | 23.73 | 23.37 | 23.69 | 1,365,644 | +0.49(+2.10%) |
Aug 31, 2006 | 23.49 | 23.58 | 23.15 | 23.20 | 727,561 | -0.16(-0.71%) |
Aug 30, 2006 | 22.95 | 23.39 | 22.83 | 23.37 | 1,175,753 | +0.35(+1.50%) |
Aug 29, 2006 | 23.01 | 23.22 | 22.84 | 23.02 | 2,030,131 | +0.02(+0.10%) |
Aug 28, 2006 | 22.88 | 23.25 | 22.85 | 23.00 | 1,761,296 | +0.14(+0.59%) |
Aug 25, 2006 | 22.68 | 23.11 | 22.68 | 22.86 | 2,144,679 | +0.18(+0.79%) |
Aug 24, 2006 | 23.32 | 23.50 | 22.67 | 22.68 | 2,574,602 | -0.61(-2.61%) |
Aug 23, 2006 | 23.78 | 24.06 | 23.23 | 23.29 | 1,078,140 | -0.47(-1.99%) |
Aug 22, 2006 | 24.26 | 24.39 | 23.73 | 23.76 | 1,582,072 | -0.46(-1.89%) |
Aug 21, 2006 | 24.60 | 24.66 | 24.13 | 24.22 | 1,032,401 | -0.38(-1.52%) |
Aug 18, 2006 | 24.64 | 24.72 | 24.14 | 24.60 | 1,711,289 | -0.01(-0.06%) |
Aug 17, 2006 | 24.35 | 24.69 | 24.17 | 24.61 | 1,716,490 | +0.27(+1.11%) |
Aug 16, 2006 | 24.15 | 24.46 | 23.94 | 24.34 | 1,943,586 | +0.29(+1.22%) |
Aug 15, 2006 | 23.58 | 24.08 | 23.54 | 24.05 | 2,106,674 | +0.38(+1.58%) |
Aug 14, 2006 | 23.62 | 24.24 | 23.62 | 23.67 | 1,244,828 | +0.01(+0.03%) |
Aug 11, 2006 | 24.15 | 24.15 | 23.61 | 23.67 | 2,481,656 | -0.58(-2.38%) |
Aug 10, 2006 | 23.73 | 24.35 | 23.59 | 24.24 | 1,655,549 | +0.51(+2.15%) |
Aug 09, 2006 | 24.41 | 24.55 | 23.70 | 23.73 | 2,326,836 | -0.39(-1.62%) |
Aug 08, 2006 | 24.06 | 24.70 | 23.88 | 24.12 | 2,596,338 | +0.17(+0.69%) |
Aug 07, 2006 | 24.38 | 24.38 | 23.92 | 23.96 | 1,724,758 | -0.52(-2.11%) |
Aug 04, 2006 | 25.12 | 25.12 | 24.36 | 24.48 | 2,456,720 | -0.46(-1.86%) |
Aug 03, 2006 | 23.99 | 25.14 | 23.97 | 24.94 | 1,702,355 | +0.58(+2.37%) |
Aug 02, 2006 | 24.31 | 24.87 | 24.24 | 24.36 | 2,802,231 | +0.24(+0.99%) |
Aug 01, 2006 | 24.22 | 24.23 | 23.51 | 24.12 | 2,192,685 | -0.14(-0.59%) |
Jul 31, 2006 | 24.26 | 24.56 | 24.09 | 24.27 | 1,653,682 | -0.11(-0.43%) |
Jul 28, 2006 | 24.15 | 24.67 | 24.12 | 24.37 | 2,242,958 | +0.43(+1.78%) |
Jul 27, 2006 | 24.21 | 24.52 | 23.82 | 23.94 | 2,217,355 | -0.10(-0.41%) |
Jul 26, 2006 | 25.12 | 25.32 | 22.92 | 24.04 | 6,022,918 | -2.02(-7.74%) |
Jul 25, 2006 | 25.17 | 26.14 | 25.00 | 26.06 | 3,047,330 | +0.95(+3.79%) |
Jul 24, 2006 | 24.42 | 25.24 | 24.51 | 25.11 | 4,418,842 | +0.69(+2.83%) |
Jul 21, 2006 | 24.83 | 24.84 | 23.61 | 24.42 | 4,522,722 | -0.41(-1.66%) |
Jul 20, 2006 | 26.77 | 26.82 | 24.82 | 24.83 | 3,438,714 | -2.10(-7.80%) |
Jul 19, 2006 | 26.62 | 27.06 | 26.47 | 26.93 | 1,571,938 | +0.31(+1.18%) |
Jul 18, 2006 | 26.39 | 26.73 | 25.89 | 26.61 | 2,722,354 | +0.22(+0.85%) |
Jul 17, 2006 | 26.25 | 26.73 | 26.25 | 26.39 | 2,088,805 | -0.22(-0.85%) |
Jul 14, 2006 | 27.42 | 27.87 | 26.49 | 26.61 | 4,431,244 | -0.81(-2.95%) |
Jul 13, 2006 | 29.52 | 29.53 | 27.33 | 27.42 | 5,137,202 | -2.10(-7.11%) |
Jul 12, 2006 | 30.25 | 30.44 | 29.51 | 29.52 | 1,795,967 | -0.64(-2.14%) |
Jul 11, 2006 | 29.52 | 30.18 | 29.38 | 30.17 | 1,491,127 | +0.50(+1.69%) |
Jul 10, 2006 | 29.97 | 30.37 | 29.56 | 29.67 | 1,171,219 | -0.29(-0.95%) |
Jul 07, 2006 | 30.68 | 30.75 | 29.91 | 29.95 | 1,282,033 | -1.02(-3.29%) |
Jul 06, 2006 | 31.08 | 31.29 | 30.87 | 30.97 | 532,869 | +0.21(+0.68%) |
Jul 05, 2006 | 31.31 | 31.31 | 30.45 | 30.76 | 879,581 | -0.60(-1.91%) |