Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.77 | 25.82 | 25.05 | 25.18 | 24,349,236 | -0.46(-1.81%) |
Sep 28, 2006 | 26.43 | 26.48 | 25.46 | 25.64 | 34,009,480 | -0.77(-2.91%) |
Sep 27, 2006 | 26.66 | 26.87 | 26.18 | 26.41 | 26,622,638 | -0.21(-0.78%) |
Sep 26, 2006 | 26.80 | 27.22 | 26.47 | 26.62 | 22,906,846 | -0.17(-0.62%) |
Sep 25, 2006 | 26.46 | 27.00 | 25.98 | 26.79 | 22,251,786 | +0.56(+2.14%) |
Sep 22, 2006 | 26.67 | 26.67 | 26.04 | 26.22 | 18,217,810 | -0.43(-1.61%) |
Sep 21, 2006 | 26.49 | 27.17 | 26.47 | 26.65 | 33,419,734 | +0.26(+0.97%) |
Sep 20, 2006 | 25.63 | 26.46 | 25.51 | 26.40 | 29,114,566 | +0.70(+2.72%) |
Sep 19, 2006 | 25.56 | 25.84 | 25.42 | 25.70 | 20,158,820 | +0.35(+1.37%) |
Sep 18, 2006 | 25.57 | 26.07 | 25.28 | 25.35 | 28,434,872 | -0.15(-0.57%) |
Sep 15, 2006 | 26.04 | 26.19 | 25.49 | 25.50 | 39,717,540 | -0.27(-1.05%) |
Sep 14, 2006 | 25.71 | 26.05 | 25.64 | 25.77 | 21,964,528 | -0.07(-0.27%) |
Sep 13, 2006 | 26.20 | 26.28 | 25.82 | 25.84 | 23,425,768 | -0.24(-0.93%) |
Sep 12, 2006 | 25.91 | 26.38 | 25.86 | 26.08 | 31,633,442 | +0.58(+2.28%) |
Sep 11, 2006 | 25.03 | 25.71 | 24.93 | 25.50 | 19,858,812 | +0.19(+0.74%) |
Sep 08, 2006 | 25.70 | 25.79 | 25.14 | 25.31 | 24,374,734 | -0.30(-1.16%) |
Sep 07, 2006 | 26.21 | 26.32 | 25.56 | 25.61 | 26,385,398 | -0.74(-2.81%) |
Sep 06, 2006 | 27.08 | 27.35 | 26.18 | 26.35 | 28,033,988 | -0.80(-2.93%) |
Sep 05, 2006 | 26.57 | 27.24 | 26.00 | 27.15 | 23,386,446 | +0.58(+2.19%) |
Sep 01, 2006 | 26.55 | 26.88 | 26.38 | 26.56 | 19,748,892 | +0.47(+1.81%) |
Aug 31, 2006 | 26.46 | 26.49 | 25.99 | 26.09 | 12,346,126 | -0.17(-0.63%) |
Aug 30, 2006 | 26.08 | 26.67 | 26.04 | 26.26 | 16,898,684 | +0.22(+0.85%) |
Aug 29, 2006 | 25.79 | 26.10 | 25.39 | 26.04 | 15,827,130 | +0.28(+1.10%) |
Aug 28, 2006 | 25.94 | 26.08 | 25.64 | 25.75 | 15,076,437 | -0.14(-0.53%) |
Aug 25, 2006 | 25.59 | 26.21 | 25.49 | 25.89 | 15,084,558 | +0.08(+0.30%) |
Aug 24, 2006 | 25.63 | 25.92 | 25.43 | 25.82 | 12,655,206 | +0.43(+1.69%) |
Aug 23, 2006 | 26.06 | 26.31 | 25.25 | 25.39 | 17,214,726 | -0.60(-2.29%) |
Aug 22, 2006 | 25.73 | 26.43 | 25.66 | 25.98 | 20,925,638 | +0.28(+1.11%) |
Aug 21, 2006 | 25.63 | 25.88 | 25.37 | 25.70 | 18,809,274 | -0.15(-0.59%) |
Aug 18, 2006 | 25.84 | 26.22 | 25.28 | 25.85 | 19,929,250 | +0.08(+0.32%) |
Aug 17, 2006 | 26.11 | 26.32 | 25.63 | 25.77 | 24,042,856 | -0.44(-1.67%) |
Aug 16, 2006 | 25.13 | 26.20 | 25.08 | 26.20 | 39,125,932 | +1.65(+6.71%) |
Aug 15, 2006 | 23.85 | 24.66 | 23.62 | 24.55 | 32,575,516 | +1.29(+5.54%) |
Aug 14, 2006 | 23.59 | 23.86 | 23.21 | 23.27 | 17,663,446 | +0.19(+0.84%) |
Aug 11, 2006 | 23.28 | 23.46 | 22.96 | 23.07 | 12,623,980 | -0.41(-1.74%) |
Aug 10, 2006 | 23.10 | 23.55 | 22.69 | 23.48 | 20,934,426 | +0.26(+1.10%) |
Aug 09, 2006 | 23.72 | 24.35 | 23.15 | 23.22 | 25,622,392 | -0.23(-0.97%) |
Aug 08, 2006 | 23.54 | 23.97 | 23.11 | 23.45 | 28,283,878 | -0.51(-2.14%) |
Aug 07, 2006 | 24.45 | 24.60 | 23.86 | 23.97 | 19,406,482 | -0.49(-2.01%) |
Aug 04, 2006 | 24.55 | 24.91 | 24.14 | 24.46 | 23,243,884 | +0.31(+1.29%) |
Aug 03, 2006 | 23.64 | 24.42 | 23.61 | 24.15 | 19,971,474 | +0.34(+1.43%) |
Aug 02, 2006 | 23.90 | 24.07 | 23.41 | 23.81 | 18,357,018 | -0.08(-0.32%) |
Aug 01, 2006 | 24.19 | 24.22 | 23.55 | 23.88 | 23,731,970 | -0.54(-2.21%) |
Jul 31, 2006 | 24.65 | 24.73 | 24.37 | 24.42 | 15,371,443 | -0.37(-1.48%) |
Jul 28, 2006 | 24.21 | 24.92 | 24.09 | 24.79 | 22,513,600 | +0.88(+3.68%) |
Jul 27, 2006 | 24.37 | 24.64 | 23.90 | 23.91 | 23,764,422 | -0.32(-1.31%) |
Jul 26, 2006 | 23.81 | 24.42 | 23.51 | 24.23 | 30,641,382 | +0.48(+2.04%) |
Jul 25, 2006 | 24.45 | 24.71 | 23.72 | 23.74 | 23,503,476 | -0.76(-3.11%) |
Jul 24, 2006 | 23.94 | 24.65 | 23.79 | 24.51 | 23,300,016 | +0.65(+2.73%) |
Jul 21, 2006 | 24.33 | 24.35 | 23.63 | 23.86 | 37,451,280 | -0.98(-3.93%) |
Jul 20, 2006 | 25.12 | 25.82 | 24.65 | 24.83 | 52,922,988 | -0.61(-2.40%) |
Jul 19, 2006 | 25.91 | 26.18 | 25.23 | 25.44 | 48,232,672 | -0.46(-1.79%) |
Jul 18, 2006 | 25.46 | 25.97 | 25.10 | 25.91 | 20,645,624 | +0.58(+2.30%) |
Jul 17, 2006 | 25.62 | 25.90 | 25.14 | 25.32 | 20,999,282 | +0.13(+0.52%) |
Jul 14, 2006 | 25.28 | 25.69 | 24.75 | 25.19 | 23,811,250 | -0.13(-0.52%) |
Jul 13, 2006 | 25.75 | 26.22 | 25.32 | 25.32 | 22,381,364 | -0.69(-2.64%) |
Jul 12, 2006 | 26.86 | 27.03 | 25.76 | 26.01 | 20,326,218 | -0.91(-3.40%) |
Jul 11, 2006 | 26.02 | 27.01 | 25.90 | 26.92 | 29,798,660 | +0.74(+2.83%) |
Jul 10, 2006 | 26.43 | 26.48 | 25.70 | 26.18 | 21,092,578 | -0.14(-0.53%) |
Jul 07, 2006 | 26.43 | 26.67 | 26.07 | 26.32 | 18,264,656 | -0.33(-1.22%) |
Jul 06, 2006 | 26.45 | 26.76 | 26.26 | 26.65 | 19,768,952 | +0.21(+0.79%) |
Jul 05, 2006 | 27.28 | 27.30 | 26.27 | 26.44 | 27,249,216 | -0.89(-3.27%) |