Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.34 | 26.35 | 26.04 | 26.04 | 1,702,482 | -0.28(-1.07%) |
Sep 28, 2006 | 26.41 | 26.47 | 26.15 | 26.32 | 2,418,709 | -0.03(-0.11%) |
Sep 27, 2006 | 26.21 | 26.39 | 26.12 | 26.35 | 2,297,889 | +0.17(+0.65%) |
Sep 26, 2006 | 26.14 | 26.28 | 26.03 | 26.18 | 1,228,959 | +0.03(+0.13%) |
Sep 25, 2006 | 26.00 | 26.26 | 25.97 | 26.15 | 3,081,712 | +0.21(+0.80%) |
Sep 22, 2006 | 25.98 | 26.04 | 25.93 | 25.94 | 2,205,278 | -0.07(-0.28%) |
Sep 21, 2006 | 25.93 | 26.01 | 25.91 | 26.01 | 3,351,384 | -0.10(-0.37%) |
Sep 20, 2006 | 25.91 | 26.23 | 25.84 | 26.11 | 3,513,897 | +0.29(+1.14%) |
Sep 19, 2006 | 25.82 | 25.92 | 25.74 | 25.82 | 1,430,681 | +0.05(+0.20%) |
Sep 18, 2006 | 25.83 | 25.87 | 25.65 | 25.76 | 2,125,973 | -0.01(-0.04%) |
Sep 15, 2006 | 25.74 | 25.97 | 25.68 | 25.78 | 2,417,113 | +0.17(+0.66%) |
Sep 14, 2006 | 25.61 | 25.84 | 25.56 | 25.61 | 1,046,575 | -0.06(-0.24%) |
Sep 13, 2006 | 25.60 | 25.69 | 25.32 | 25.67 | 1,615,016 | +0.13(+0.51%) |
Sep 12, 2006 | 25.56 | 25.56 | 25.37 | 25.54 | 1,817,092 | +0.03(+0.13%) |
Sep 11, 2006 | 25.56 | 25.70 | 25.47 | 25.51 | 1,438,842 | -0.02(-0.09%) |
Sep 08, 2006 | 25.59 | 25.63 | 25.49 | 25.53 | 980,932 | +0.07(+0.27%) |
Sep 07, 2006 | 25.58 | 25.61 | 25.42 | 25.46 | 1,843,705 | -0.10(-0.40%) |
Sep 06, 2006 | 25.65 | 25.70 | 25.48 | 25.56 | 2,729,364 | -0.12(-0.46%) |
Sep 05, 2006 | 25.82 | 25.82 | 25.57 | 25.68 | 2,199,423 | -0.19(-0.74%) |
Sep 01, 2006 | 26.01 | 26.01 | 25.82 | 25.87 | 1,329,908 | -0.17(-0.65%) |
Aug 31, 2006 | 25.76 | 26.08 | 25.76 | 26.04 | 1,125,703 | +0.25(+0.98%) |
Aug 30, 2006 | 25.86 | 25.87 | 25.66 | 25.79 | 1,569,242 | -0.02(-0.09%) |
Aug 29, 2006 | 25.80 | 25.90 | 25.69 | 25.81 | 2,288,664 | -0.08(-0.33%) |
Aug 28, 2006 | 25.63 | 25.93 | 25.57 | 25.89 | 1,698,756 | +0.31(+1.21%) |
Aug 25, 2006 | 25.54 | 25.68 | 25.53 | 25.58 | 1,277,039 | +0.03(+0.11%) |
Aug 24, 2006 | 25.53 | 25.60 | 25.45 | 25.56 | 1,828,447 | +0.11(+0.42%) |
Aug 23, 2006 | 25.73 | 25.82 | 25.37 | 25.45 | 1,996,637 | -0.34(-1.33%) |
Aug 22, 2006 | 25.63 | 25.80 | 25.53 | 25.79 | 1,297,441 | +0.20(+0.77%) |
Aug 21, 2006 | 25.48 | 25.75 | 25.45 | 25.60 | 1,595,855 | +0.04(+0.15%) |
Aug 18, 2006 | 25.44 | 25.66 | 25.39 | 25.56 | 1,687,401 | +0.16(+0.64%) |
Aug 17, 2006 | 25.42 | 25.45 | 25.20 | 25.39 | 1,939,864 | -0.03(-0.11%) |
Aug 16, 2006 | 25.58 | 25.70 | 25.41 | 25.42 | 1,798,286 | -0.14(-0.55%) |
Aug 15, 2006 | 25.76 | 25.76 | 25.53 | 25.56 | 1,643,402 | +0.03(+0.13%) |
Aug 14, 2006 | 25.44 | 25.82 | 25.35 | 25.53 | 3,784,101 | -0.29(-1.11%) |
Aug 11, 2006 | 25.71 | 25.90 | 25.65 | 25.82 | 2,003,024 | +0.02(+0.07%) |
Aug 10, 2006 | 25.71 | 25.85 | 25.56 | 25.80 | 1,553,098 | +0.07(+0.28%) |
Aug 09, 2006 | 25.92 | 26.06 | 25.71 | 25.72 | 1,885,043 | -0.21(-0.80%) |
Aug 08, 2006 | 25.66 | 25.97 | 25.64 | 25.93 | 3,014,826 | +0.28(+1.08%) |
Aug 07, 2006 | 26.01 | 26.32 | 25.60 | 25.66 | 2,576,964 | -0.64(-2.42%) |
Aug 04, 2006 | 26.21 | 26.39 | 26.07 | 26.29 | 2,605,883 | +0.22(+0.84%) |
Aug 03, 2006 | 26.49 | 26.53 | 25.93 | 26.07 | 4,547,877 | -0.31(-1.17%) |
Aug 02, 2006 | 26.34 | 26.50 | 26.25 | 26.38 | 2,149,924 | -0.02(-0.06%) |
Aug 01, 2006 | 26.34 | 26.46 | 26.23 | 26.40 | 2,766,622 | -0.02(-0.06%) |
Jul 31, 2006 | 26.62 | 26.62 | 26.34 | 26.42 | 1,524,888 | -0.07(-0.26%) |
Jul 28, 2006 | 26.38 | 26.64 | 26.27 | 26.49 | 2,088,361 | +0.21(+0.79%) |
Jul 27, 2006 | 26.60 | 26.75 | 26.28 | 26.28 | 2,098,829 | -0.32(-1.21%) |
Jul 26, 2006 | 26.44 | 26.63 | 26.40 | 26.60 | 1,675,160 | +0.12(+0.47%) |
Jul 25, 2006 | 26.35 | 26.49 | 26.31 | 26.47 | 1,788,174 | +0.01(+0.04%) |
Jul 24, 2006 | 26.32 | 26.49 | 26.24 | 26.46 | 2,624,689 | +0.08(+0.32%) |
Jul 21, 2006 | 26.48 | 26.49 | 26.27 | 26.38 | 2,803,169 | +0.14(+0.54%) |
Jul 20, 2006 | 26.07 | 26.34 | 26.00 | 26.24 | 1,463,680 | +0.14(+0.52%) |
Jul 19, 2006 | 25.86 | 26.20 | 25.84 | 26.10 | 1,724,304 | +0.30(+1.16%) |
Jul 18, 2006 | 25.55 | 25.86 | 25.53 | 25.80 | 1,681,547 | +0.25(+0.97%) |
Jul 17, 2006 | 25.49 | 25.75 | 25.49 | 25.56 | 1,759,610 | +0.07(+0.29%) |
Jul 14, 2006 | 25.49 | 25.66 | 25.39 | 25.48 | 1,776,464 | +0.01(+0.02%) |
Jul 13, 2006 | 25.51 | 25.72 | 25.43 | 25.48 | 1,836,253 | -0.07(-0.29%) |
Jul 12, 2006 | 25.62 | 25.68 | 25.51 | 25.55 | 2,196,407 | -0.13(-0.51%) |
Jul 11, 2006 | 25.64 | 25.75 | 25.49 | 25.68 | 1,282,716 | +0.07(+0.26%) |
Jul 10, 2006 | 25.39 | 25.61 | 25.31 | 25.61 | 1,983,508 | +0.19(+0.75%) |
Jul 07, 2006 | 25.04 | 25.54 | 25.00 | 25.42 | 2,610,318 | +0.37(+1.46%) |
Jul 06, 2006 | 25.17 | 25.20 | 24.94 | 25.05 | 1,463,503 | -0.10(-0.38%) |
Jul 05, 2006 | 25.17 | 25.33 | 25.07 | 25.15 | 1,830,044 | -0.17(-0.69%) |