Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.70 | 23.89 | 23.56 | 23.61 | 7,838,532 | -0.12(-0.50%) |
Sep 28, 2006 | 23.77 | 23.98 | 23.49 | 23.73 | 8,375,822 | -0.05(-0.22%) |
Sep 27, 2006 | 23.37 | 24.09 | 23.34 | 23.78 | 16,069,046 | +0.51(+2.21%) |
Sep 26, 2006 | 23.15 | 23.49 | 23.04 | 23.26 | 21,993,524 | +0.40(+1.77%) |
Sep 25, 2006 | 24.09 | 24.28 | 22.49 | 22.86 | 28,406,040 | -1.42(-5.84%) |
Sep 22, 2006 | 24.07 | 24.44 | 23.79 | 24.28 | 21,623,720 | +0.41(+1.72%) |
Sep 21, 2006 | 25.47 | 25.47 | 23.10 | 23.86 | 58,122,856 | -2.18(-8.35%) |
Sep 20, 2006 | 25.72 | 26.09 | 25.64 | 26.04 | 4,159,135 | +0.47(+1.84%) |
Sep 19, 2006 | 25.65 | 25.72 | 25.31 | 25.57 | 3,966,342 | +0.05(+0.20%) |
Sep 18, 2006 | 25.67 | 25.78 | 25.50 | 25.52 | 4,385,534 | -0.01(-0.06%) |
Sep 15, 2006 | 25.98 | 26.17 | 25.50 | 25.53 | 6,461,769 | -0.29(-1.11%) |
Sep 14, 2006 | 25.45 | 26.03 | 25.40 | 25.82 | 6,581,635 | +0.20(+0.77%) |
Sep 13, 2006 | 26.31 | 26.47 | 25.56 | 25.62 | 10,449,744 | -0.80(-3.03%) |
Sep 12, 2006 | 26.55 | 26.56 | 26.33 | 26.42 | 6,860,552 | +0.07(+0.25%) |
Sep 11, 2006 | 26.14 | 26.55 | 26.01 | 26.36 | 6,651,704 | +0.26(+1.01%) |
Sep 08, 2006 | 26.19 | 26.19 | 25.76 | 26.09 | 4,786,223 | +0.29(+1.11%) |
Sep 07, 2006 | 25.48 | 26.13 | 25.25 | 25.81 | 9,109,308 | +0.32(+1.27%) |
Sep 06, 2006 | 25.34 | 25.57 | 25.30 | 25.48 | 5,558,348 | +0.14(+0.55%) |
Sep 05, 2006 | 25.28 | 25.50 | 25.20 | 25.34 | 6,750,890 | +0.38(+1.53%) |
Sep 01, 2006 | 24.83 | 25.06 | 24.72 | 24.96 | 4,091,242 | +0.30(+1.22%) |
Aug 31, 2006 | 24.95 | 24.95 | 24.49 | 24.66 | 6,620,547 | -0.29(-1.18%) |
Aug 30, 2006 | 24.86 | 25.06 | 24.73 | 24.95 | 4,959,016 | +0.20(+0.80%) |
Aug 29, 2006 | 24.62 | 24.97 | 24.39 | 24.75 | 6,468,707 | +0.15(+0.63%) |
Aug 28, 2006 | 24.23 | 24.72 | 24.23 | 24.60 | 3,696,268 | +0.37(+1.55%) |
Aug 25, 2006 | 24.22 | 24.41 | 23.95 | 24.23 | 4,322,540 | +0.04(+0.18%) |
Aug 24, 2006 | 24.20 | 24.30 | 23.82 | 24.18 | 4,478,870 | -0.04(-0.18%) |
Aug 23, 2006 | 24.25 | 24.32 | 23.92 | 24.23 | 5,574,675 | -0.03(-0.12%) |
Aug 22, 2006 | 24.64 | 24.72 | 24.23 | 24.25 | 6,308,160 | -0.48(-1.93%) |
Aug 21, 2006 | 24.72 | 24.89 | 24.61 | 24.73 | 3,765,521 | -0.16(-0.65%) |
Aug 18, 2006 | 25.28 | 25.33 | 24.65 | 24.89 | 5,057,249 | -0.37(-1.48%) |
Aug 17, 2006 | 25.30 | 25.64 | 25.25 | 25.27 | 6,233,600 | -0.02(-0.09%) |
Aug 16, 2006 | 25.65 | 25.72 | 25.23 | 25.29 | 6,161,898 | -0.36(-1.40%) |
Aug 15, 2006 | 25.21 | 25.70 | 25.21 | 25.65 | 4,196,007 | +0.46(+1.84%) |
Aug 14, 2006 | 25.14 | 25.53 | 25.05 | 25.19 | 5,252,627 | +0.22(+0.88%) |
Aug 11, 2006 | 24.81 | 25.11 | 24.64 | 24.97 | 4,422,270 | +0.12(+0.50%) |
Aug 10, 2006 | 24.39 | 24.88 | 24.39 | 24.84 | 4,378,051 | +0.46(+1.87%) |
Aug 09, 2006 | 24.97 | 24.99 | 24.32 | 24.39 | 4,541,320 | -0.53(-2.12%) |
Aug 08, 2006 | 24.77 | 25.14 | 24.77 | 24.92 | 8,600,589 | +0.31(+1.25%) |
Aug 07, 2006 | 24.99 | 25.17 | 24.45 | 24.61 | 4,992,214 | -0.24(-0.95%) |
Aug 04, 2006 | 24.73 | 24.98 | 24.48 | 24.84 | 7,033,617 | -0.07(-0.29%) |
Aug 03, 2006 | 24.25 | 25.20 | 24.07 | 24.92 | 13,228,442 | +0.52(+2.14%) |
Aug 02, 2006 | 24.41 | 24.45 | 24.16 | 24.39 | 7,368,590 | +0.29(+1.19%) |
Aug 01, 2006 | 24.14 | 24.17 | 23.89 | 24.11 | 5,128,135 | +0.06(+0.24%) |
Jul 31, 2006 | 24.03 | 24.21 | 23.72 | 24.05 | 5,845,565 | +0.10(+0.40%) |
Jul 28, 2006 | 24.25 | 24.48 | 23.84 | 23.95 | 6,932,255 | -0.29(-1.21%) |
Jul 27, 2006 | 24.27 | 24.65 | 24.21 | 24.25 | 5,589,641 | -0.01(-0.03%) |
Jul 26, 2006 | 24.33 | 24.40 | 24.14 | 24.25 | 6,629,799 | -0.09(-0.36%) |
Jul 25, 2006 | 24.01 | 24.45 | 23.79 | 24.34 | 4,924,729 | +0.34(+1.41%) |
Jul 24, 2006 | 23.52 | 24.05 | 23.48 | 24.00 | 4,870,442 | +0.49(+2.09%) |
Jul 21, 2006 | 23.69 | 23.75 | 23.48 | 23.51 | 5,185,551 | -0.04(-0.19%) |
Jul 20, 2006 | 23.64 | 23.89 | 23.47 | 23.56 | 5,336,847 | -0.01(-0.06%) |
Jul 19, 2006 | 23.20 | 23.72 | 23.11 | 23.57 | 6,823,001 | +0.51(+2.20%) |
Jul 18, 2006 | 23.19 | 23.37 | 22.68 | 23.06 | 20,105,866 | -0.20(-0.85%) |
Jul 17, 2006 | 23.29 | 23.80 | 23.18 | 23.26 | 5,813,864 | -0.02(-0.09%) |
Jul 14, 2006 | 23.48 | 23.67 | 23.21 | 23.28 | 7,430,088 | -0.30(-1.28%) |
Jul 13, 2006 | 23.45 | 24.01 | 23.30 | 23.59 | 9,300,196 | +0.07(+0.28%) |
Jul 12, 2006 | 23.52 | 23.85 | 23.42 | 23.52 | 9,168,356 | +0.01(+0.06%) |
Jul 11, 2006 | 22.92 | 23.51 | 22.76 | 23.50 | 8,219,221 | +0.49(+2.14%) |
Jul 10, 2006 | 22.78 | 23.37 | 22.61 | 23.01 | 8,461,539 | +0.62(+2.79%) |
Jul 07, 2006 | 22.02 | 22.49 | 21.94 | 22.39 | 3,591,776 | +0.26(+1.20%) |
Jul 06, 2006 | 22.23 | 22.27 | 21.99 | 22.12 | 3,905,660 | -0.11(-0.50%) |
Jul 05, 2006 | 22.23 | 22.54 | 22.17 | 22.23 | 3,621,573 | -0.26(-1.14%) |