Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.04 | 26.23 | 25.91 | 26.07 | 2,888,614 | -0.16(-0.60%) |
Sep 28, 2006 | 26.22 | 26.24 | 26.10 | 26.23 | 2,155,691 | -0.12(-0.45%) |
Sep 27, 2006 | 26.43 | 26.59 | 26.26 | 26.35 | 2,539,915 | -0.30(-1.12%) |
Sep 26, 2006 | 26.50 | 26.67 | 26.44 | 26.65 | 3,095,017 | +0.04(+0.17%) |
Sep 25, 2006 | 26.55 | 26.68 | 26.32 | 26.60 | 3,878,571 | +0.16(+0.59%) |
Sep 22, 2006 | 26.48 | 26.57 | 26.33 | 26.45 | 2,631,173 | -0.00(-0.02%) |
Sep 21, 2006 | 26.65 | 26.66 | 26.40 | 26.45 | 3,149,118 | -0.02(-0.09%) |
Sep 20, 2006 | 26.47 | 26.57 | 26.46 | 26.47 | 3,228,331 | -0.13(-0.50%) |
Sep 19, 2006 | 26.66 | 26.66 | 26.43 | 26.61 | 4,269,123 | -0.62(-2.27%) |
Sep 18, 2006 | 27.08 | 27.26 | 26.94 | 27.22 | 2,728,351 | +0.11(+0.42%) |
Sep 15, 2006 | 26.94 | 27.54 | 26.81 | 27.11 | 6,982,163 | -0.02(-0.09%) |
Sep 14, 2006 | 27.15 | 27.26 | 27.07 | 27.14 | 1,516,681 | -0.20(-0.72%) |
Sep 13, 2006 | 27.32 | 27.40 | 27.10 | 27.33 | 1,562,616 | -0.32(-1.17%) |
Sep 12, 2006 | 27.43 | 27.69 | 27.37 | 27.66 | 2,059,534 | +0.59(+2.19%) |
Sep 11, 2006 | 26.93 | 27.11 | 26.73 | 27.06 | 1,265,976 | +0.08(+0.31%) |
Sep 08, 2006 | 26.90 | 27.02 | 26.82 | 26.98 | 1,491,569 | +0.16(+0.58%) |
Sep 07, 2006 | 26.87 | 27.07 | 26.80 | 26.82 | 1,371,933 | -0.44(-1.60%) |
Sep 06, 2006 | 27.33 | 27.37 | 27.20 | 27.26 | 1,200,237 | -0.39(-1.40%) |
Sep 05, 2006 | 27.46 | 27.72 | 27.42 | 27.65 | 1,552,000 | -0.16(-0.56%) |
Sep 01, 2006 | 27.72 | 27.91 | 27.68 | 27.80 | 1,321,098 | -0.01(-0.04%) |
Aug 31, 2006 | 27.82 | 27.89 | 27.67 | 27.81 | 1,779,635 | -0.11(-0.40%) |
Aug 30, 2006 | 27.88 | 27.97 | 27.78 | 27.92 | 3,127,886 | +0.59(+2.17%) |
Aug 29, 2006 | 27.27 | 27.36 | 27.13 | 27.33 | 2,730,597 | +0.35(+1.31%) |
Aug 28, 2006 | 26.78 | 27.04 | 26.76 | 26.98 | 1,330,490 | +0.26(+0.97%) |
Aug 25, 2006 | 26.60 | 26.80 | 26.58 | 26.72 | 1,716,550 | -0.16(-0.60%) |
Aug 24, 2006 | 26.87 | 26.95 | 26.76 | 26.88 | 2,869,424 | +0.48(+1.80%) |
Aug 23, 2006 | 26.55 | 26.66 | 26.38 | 26.41 | 1,929,690 | -0.13(-0.50%) |
Aug 22, 2006 | 26.40 | 26.65 | 26.38 | 26.54 | 3,811,811 | -0.15(-0.55%) |
Aug 21, 2006 | 26.87 | 26.87 | 26.66 | 26.69 | 3,716,266 | +0.02(+0.07%) |
Aug 18, 2006 | 26.70 | 26.74 | 26.58 | 26.67 | 2,344,741 | -0.21(-0.78%) |
Aug 17, 2006 | 27.05 | 27.09 | 26.77 | 26.88 | 1,627,538 | -0.37(-1.37%) |
Aug 16, 2006 | 27.14 | 27.38 | 27.12 | 27.25 | 2,470,501 | +0.06(+0.22%) |
Aug 15, 2006 | 27.34 | 27.34 | 27.16 | 27.19 | 1,854,764 | +0.20(+0.74%) |
Aug 14, 2006 | 26.96 | 27.23 | 26.96 | 26.99 | 1,725,533 | +0.03(+0.11%) |
Aug 11, 2006 | 26.87 | 26.99 | 26.84 | 26.96 | 1,259,239 | -0.03(-0.11%) |
Aug 10, 2006 | 26.71 | 27.01 | 26.66 | 26.99 | 1,724,920 | +0.27(+1.03%) |
Aug 09, 2006 | 26.80 | 26.94 | 26.71 | 26.71 | 1,479,116 | +0.13(+0.50%) |
Aug 08, 2006 | 26.55 | 26.66 | 26.47 | 26.58 | 1,962,763 | +0.05(+0.18%) |
Aug 07, 2006 | 26.67 | 26.75 | 26.48 | 26.53 | 1,883,142 | -0.24(-0.88%) |
Aug 04, 2006 | 26.81 | 26.98 | 26.74 | 26.77 | 1,700,626 | +0.37(+1.41%) |
Aug 03, 2006 | 26.28 | 26.45 | 26.21 | 26.40 | 2,241,437 | +0.04(+0.17%) |
Aug 02, 2006 | 26.34 | 26.45 | 26.22 | 26.35 | 3,678,293 | -0.48(-1.79%) |
Aug 01, 2006 | 26.76 | 26.94 | 26.62 | 26.83 | 2,644,851 | -0.27(-0.99%) |
Jul 31, 2006 | 27.15 | 27.24 | 27.06 | 27.10 | 1,770,856 | -0.14(-0.52%) |
Jul 28, 2006 | 27.10 | 27.37 | 27.10 | 27.24 | 1,739,824 | +0.17(+0.62%) |
Jul 27, 2006 | 27.02 | 27.20 | 26.91 | 27.08 | 2,720,593 | -0.37(-1.36%) |
Jul 26, 2006 | 27.33 | 27.47 | 27.06 | 27.45 | 4,442,044 | -0.43(-1.53%) |
Jul 25, 2006 | 27.85 | 28.01 | 27.52 | 27.88 | 2,840,842 | +0.43(+1.55%) |
Jul 24, 2006 | 27.01 | 27.57 | 26.99 | 27.45 | 5,087,383 | +0.34(+1.25%) |
Jul 21, 2006 | 27.27 | 27.34 | 27.11 | 27.11 | 1,891,308 | +0.22(+0.80%) |
Jul 20, 2006 | 27.13 | 27.17 | 26.89 | 26.90 | 1,787,597 | -0.11(-0.42%) |
Jul 19, 2006 | 26.40 | 27.09 | 26.39 | 27.01 | 2,158,550 | +0.20(+0.73%) |
Jul 18, 2006 | 26.81 | 26.83 | 26.64 | 26.81 | 2,178,965 | +0.35(+1.31%) |
Jul 17, 2006 | 26.32 | 26.55 | 26.24 | 26.46 | 1,751,257 | -0.02(-0.07%) |
Jul 14, 2006 | 26.53 | 26.70 | 26.36 | 26.48 | 2,101,386 | -0.19(-0.70%) |
Jul 13, 2006 | 26.85 | 26.90 | 26.63 | 26.67 | 3,141,361 | -0.39(-1.45%) |
Jul 12, 2006 | 27.31 | 27.37 | 27.01 | 27.06 | 2,306,359 | -0.59(-2.14%) |
Jul 11, 2006 | 27.67 | 27.72 | 27.36 | 27.66 | 2,540,527 | -0.07(-0.27%) |
Jul 10, 2006 | 27.67 | 27.82 | 27.58 | 27.73 | 1,615,288 | -0.12(-0.42%) |
Jul 07, 2006 | 27.81 | 27.95 | 27.75 | 27.85 | 1,513,210 | +0.23(+0.82%) |
Jul 06, 2006 | 27.67 | 27.79 | 27.52 | 27.62 | 1,541,996 | +0.41(+1.49%) |
Jul 05, 2006 | 26.94 | 27.25 | 26.89 | 27.21 | 1,732,678 | -0.17(-0.61%) |