Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.89 | 24.07 | 23.77 | 23.92 | 3,148,240 | -0.14(-0.60%) |
Sep 28, 2006 | 24.06 | 24.08 | 23.95 | 24.07 | 2,349,443 | -0.11(-0.45%) |
Sep 27, 2006 | 24.25 | 24.39 | 24.10 | 24.17 | 2,768,200 | -0.27(-1.12%) |
Sep 26, 2006 | 24.32 | 24.47 | 24.26 | 24.45 | 3,373,194 | +0.04(+0.17%) |
Sep 25, 2006 | 24.36 | 24.48 | 24.15 | 24.41 | 4,227,173 | +0.14(+0.59%) |
Sep 22, 2006 | 24.30 | 24.38 | 24.16 | 24.26 | 2,867,660 | -0.00(-0.02%) |
Sep 21, 2006 | 24.45 | 24.46 | 24.22 | 24.27 | 3,432,158 | -0.02(-0.09%) |
Sep 20, 2006 | 24.29 | 24.38 | 24.27 | 24.29 | 3,518,491 | -0.12(-0.50%) |
Sep 19, 2006 | 24.46 | 24.46 | 24.25 | 24.41 | 4,652,828 | -0.57(-2.27%) |
Sep 18, 2006 | 24.84 | 25.01 | 24.71 | 24.98 | 2,973,573 | +0.10(+0.42%) |
Sep 15, 2006 | 24.72 | 25.27 | 24.60 | 24.88 | 7,609,713 | -0.02(-0.09%) |
Sep 14, 2006 | 24.91 | 25.01 | 24.84 | 24.90 | 1,652,998 | -0.18(-0.72%) |
Sep 13, 2006 | 25.07 | 25.14 | 24.86 | 25.08 | 1,703,062 | -0.30(-1.17%) |
Sep 12, 2006 | 25.17 | 25.41 | 25.11 | 25.37 | 2,244,643 | +0.54(+2.19%) |
Sep 11, 2006 | 24.71 | 24.88 | 24.53 | 24.83 | 1,379,761 | +0.08(+0.31%) |
Sep 08, 2006 | 24.68 | 24.79 | 24.61 | 24.75 | 1,625,630 | +0.14(+0.58%) |
Sep 07, 2006 | 24.66 | 24.84 | 24.59 | 24.61 | 1,495,241 | -0.40(-1.60%) |
Sep 06, 2006 | 25.07 | 25.11 | 24.96 | 25.01 | 1,308,114 | -0.36(-1.40%) |
Sep 05, 2006 | 25.19 | 25.44 | 25.16 | 25.37 | 1,691,492 | -0.14(-0.56%) |
Sep 01, 2006 | 25.44 | 25.60 | 25.40 | 25.51 | 1,439,837 | -0.01(-0.04%) |
Aug 31, 2006 | 25.53 | 25.59 | 25.39 | 25.52 | 1,939,586 | -0.10(-0.40%) |
Aug 30, 2006 | 25.58 | 25.66 | 25.49 | 25.62 | 3,409,018 | +0.54(+2.17%) |
Aug 29, 2006 | 25.02 | 25.10 | 24.89 | 25.08 | 2,976,021 | +0.32(+1.31%) |
Aug 28, 2006 | 24.57 | 24.81 | 24.56 | 24.75 | 1,450,073 | +0.24(+0.97%) |
Aug 25, 2006 | 24.40 | 24.59 | 24.39 | 24.52 | 1,870,832 | -0.15(-0.60%) |
Aug 24, 2006 | 24.66 | 24.73 | 24.55 | 24.66 | 3,127,325 | +0.44(+1.80%) |
Aug 23, 2006 | 24.36 | 24.46 | 24.20 | 24.23 | 2,103,129 | -0.12(-0.50%) |
Aug 22, 2006 | 24.22 | 24.45 | 24.20 | 24.35 | 4,154,414 | -0.13(-0.55%) |
Aug 21, 2006 | 24.66 | 24.66 | 24.46 | 24.48 | 4,050,281 | +0.02(+0.07%) |
Aug 18, 2006 | 24.50 | 24.54 | 24.39 | 24.47 | 2,555,484 | -0.19(-0.78%) |
Aug 17, 2006 | 24.82 | 24.86 | 24.56 | 24.66 | 1,773,819 | -0.34(-1.37%) |
Aug 16, 2006 | 24.90 | 25.12 | 24.88 | 25.00 | 2,692,548 | +0.05(+0.22%) |
Aug 15, 2006 | 25.08 | 25.08 | 24.92 | 24.95 | 2,021,469 | +0.18(+0.74%) |
Aug 14, 2006 | 24.74 | 24.99 | 24.74 | 24.76 | 1,880,622 | +0.03(+0.11%) |
Aug 11, 2006 | 24.66 | 24.76 | 24.63 | 24.74 | 1,372,418 | -0.03(-0.11%) |
Aug 10, 2006 | 24.51 | 24.78 | 24.46 | 24.76 | 1,879,955 | +0.25(+1.03%) |
Aug 09, 2006 | 24.59 | 24.71 | 24.51 | 24.51 | 1,612,057 | +0.12(+0.50%) |
Aug 08, 2006 | 24.36 | 24.46 | 24.29 | 24.39 | 2,139,175 | +0.04(+0.18%) |
Aug 07, 2006 | 24.47 | 24.54 | 24.30 | 24.35 | 2,052,397 | -0.22(-0.88%) |
Aug 04, 2006 | 24.60 | 24.76 | 24.53 | 24.56 | 1,853,477 | +0.34(+1.41%) |
Aug 03, 2006 | 24.11 | 24.26 | 24.04 | 24.22 | 2,442,896 | +0.04(+0.17%) |
Aug 02, 2006 | 24.17 | 24.27 | 24.06 | 24.18 | 4,008,894 | -0.44(-1.79%) |
Aug 01, 2006 | 24.55 | 24.72 | 24.42 | 24.62 | 2,882,568 | -0.25(-0.99%) |
Jul 31, 2006 | 24.91 | 25.00 | 24.83 | 24.87 | 1,930,019 | -0.13(-0.52%) |
Jul 28, 2006 | 24.87 | 25.11 | 24.86 | 25.00 | 1,896,198 | +0.15(+0.62%) |
Jul 27, 2006 | 24.79 | 24.96 | 24.69 | 24.84 | 2,965,118 | -0.34(-1.36%) |
Jul 26, 2006 | 25.08 | 25.20 | 24.83 | 25.19 | 4,841,290 | -0.39(-1.53%) |
Jul 25, 2006 | 25.55 | 25.70 | 25.25 | 25.58 | 3,096,174 | +0.39(+1.55%) |
Jul 24, 2006 | 24.79 | 25.29 | 24.77 | 25.19 | 5,544,633 | +0.31(+1.25%) |
Jul 21, 2006 | 25.02 | 25.08 | 24.87 | 24.88 | 2,061,297 | +0.20(+0.80%) |
Jul 20, 2006 | 24.89 | 24.93 | 24.67 | 24.68 | 1,948,264 | -0.10(-0.42%) |
Jul 19, 2006 | 24.22 | 24.85 | 24.21 | 24.78 | 2,352,558 | +0.18(+0.73%) |
Jul 18, 2006 | 24.60 | 24.62 | 24.44 | 24.60 | 2,374,809 | +0.32(+1.31%) |
Jul 17, 2006 | 24.15 | 24.36 | 24.08 | 24.28 | 1,908,658 | -0.02(-0.07%) |
Jul 14, 2006 | 24.35 | 24.50 | 24.19 | 24.30 | 2,290,256 | -0.17(-0.70%) |
Jul 13, 2006 | 24.64 | 24.68 | 24.44 | 24.47 | 3,423,703 | -0.36(-1.45%) |
Jul 12, 2006 | 25.06 | 25.11 | 24.79 | 24.83 | 2,513,653 | -0.54(-2.14%) |
Jul 11, 2006 | 25.39 | 25.44 | 25.10 | 25.37 | 2,768,867 | -0.07(-0.26%) |
Jul 10, 2006 | 25.39 | 25.53 | 25.30 | 25.44 | 1,760,469 | -0.11(-0.42%) |
Jul 07, 2006 | 25.52 | 25.65 | 25.46 | 25.55 | 1,649,216 | +0.21(+0.82%) |
Jul 06, 2006 | 25.39 | 25.50 | 25.25 | 25.34 | 1,680,589 | +0.37(+1.49%) |
Jul 05, 2006 | 24.72 | 25.00 | 24.67 | 24.97 | 1,888,410 | -0.15(-0.61%) |