Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.62 | 25.71 | 25.15 | 25.16 | 2,714,029 | -0.56(-2.16%) |
Sep 28, 2006 | 25.74 | 25.88 | 25.41 | 25.71 | 2,350,238 | +0.02(+0.09%) |
Sep 27, 2006 | 25.39 | 25.72 | 25.38 | 25.69 | 1,388,958 | +0.13(+0.52%) |
Sep 26, 2006 | 25.53 | 25.59 | 25.39 | 25.56 | 3,451,209 | +0.09(+0.36%) |
Sep 25, 2006 | 25.07 | 25.52 | 24.95 | 25.47 | 3,846,281 | +0.57(+2.31%) |
Sep 22, 2006 | 24.98 | 25.13 | 24.78 | 24.89 | 2,827,734 | -0.07(-0.27%) |
Sep 21, 2006 | 25.06 | 25.06 | 24.74 | 24.96 | 1,963,608 | -0.10(-0.39%) |
Sep 20, 2006 | 25.15 | 25.35 | 25.01 | 25.06 | 3,348,262 | +0.03(+0.12%) |
Sep 19, 2006 | 24.89 | 25.09 | 24.59 | 25.03 | 2,415,118 | +0.21(+0.85%) |
Sep 18, 2006 | 24.96 | 24.99 | 24.62 | 24.81 | 2,262,187 | +0.02(+0.07%) |
Sep 15, 2006 | 24.85 | 24.94 | 24.72 | 24.80 | 4,132,117 | -0.03(-0.12%) |
Sep 14, 2006 | 25.21 | 25.35 | 24.78 | 24.83 | 2,903,538 | -0.42(-1.65%) |
Sep 13, 2006 | 25.15 | 25.25 | 24.80 | 25.24 | 3,102,480 | +0.10(+0.38%) |
Sep 12, 2006 | 25.42 | 25.42 | 25.12 | 25.15 | 3,002,678 | -0.31(-1.23%) |
Sep 11, 2006 | 25.34 | 25.65 | 25.34 | 25.46 | 3,402,715 | -0.01(-0.02%) |
Sep 08, 2006 | 25.81 | 25.81 | 25.44 | 25.47 | 2,369,934 | -0.24(-0.92%) |
Sep 07, 2006 | 25.77 | 25.86 | 25.48 | 25.70 | 1,320,933 | -0.10(-0.37%) |
Sep 06, 2006 | 25.81 | 25.91 | 25.61 | 25.80 | 1,911,968 | -0.06(-0.23%) |
Sep 05, 2006 | 26.28 | 26.32 | 25.70 | 25.86 | 2,621,012 | -0.51(-1.92%) |
Sep 01, 2006 | 26.45 | 26.45 | 26.24 | 26.37 | 2,823,762 | +0.00(+0.00%) |
Aug 31, 2006 | 26.19 | 26.46 | 26.08 | 26.37 | 1,988,931 | +0.23(+0.88%) |
Aug 30, 2006 | 26.27 | 26.34 | 26.10 | 26.14 | 2,167,350 | -0.03(-0.12%) |
Aug 29, 2006 | 26.27 | 26.40 | 26.06 | 26.17 | 2,595,193 | -0.07(-0.25%) |
Aug 28, 2006 | 25.81 | 26.32 | 25.81 | 26.23 | 3,147,333 | +0.33(+1.26%) |
Aug 25, 2006 | 25.72 | 25.91 | 25.65 | 25.91 | 2,069,534 | +0.12(+0.47%) |
Aug 24, 2006 | 25.58 | 25.79 | 25.45 | 25.79 | 2,239,512 | +0.37(+1.45%) |
Aug 23, 2006 | 25.71 | 25.77 | 25.24 | 25.42 | 1,754,072 | -0.21(-0.83%) |
Aug 22, 2006 | 25.35 | 25.68 | 25.33 | 25.63 | 1,970,393 | +0.26(+1.02%) |
Aug 21, 2006 | 25.45 | 25.71 | 25.35 | 25.37 | 968,397 | -0.05(-0.19%) |
Aug 18, 2006 | 25.09 | 25.53 | 25.09 | 25.42 | 1,479,326 | +0.33(+1.32%) |
Aug 17, 2006 | 25.23 | 25.32 | 24.95 | 25.09 | 2,220,148 | -0.16(-0.62%) |
Aug 16, 2006 | 25.70 | 25.86 | 25.16 | 25.24 | 3,316,981 | -0.45(-1.76%) |
Aug 15, 2006 | 25.85 | 25.86 | 25.59 | 25.70 | 1,906,507 | +0.13(+0.50%) |
Aug 14, 2006 | 25.69 | 25.84 | 25.49 | 25.57 | 2,413,298 | +0.08(+0.33%) |
Aug 11, 2006 | 25.68 | 25.79 | 25.42 | 25.48 | 2,049,838 | -0.18(-0.68%) |
Aug 10, 2006 | 25.65 | 25.79 | 25.40 | 25.66 | 3,468,091 | -0.08(-0.31%) |
Aug 09, 2006 | 25.67 | 25.94 | 25.60 | 25.74 | 4,594,882 | +0.50(+1.99%) |
Aug 08, 2006 | 24.78 | 25.49 | 24.77 | 25.24 | 4,203,451 | +0.07(+0.29%) |
Aug 07, 2006 | 25.65 | 25.79 | 25.09 | 25.16 | 2,494,563 | -0.57(-2.21%) |
Aug 04, 2006 | 25.62 | 25.83 | 25.52 | 25.73 | 2,791,984 | +0.30(+1.19%) |
Aug 03, 2006 | 25.68 | 25.94 | 25.24 | 25.43 | 3,210,724 | -0.26(-1.01%) |
Aug 02, 2006 | 25.48 | 25.71 | 25.32 | 25.69 | 3,117,542 | +0.25(+0.97%) |
Aug 01, 2006 | 24.89 | 25.48 | 24.75 | 25.44 | 2,607,275 | +0.44(+1.76%) |
Jul 31, 2006 | 25.11 | 25.19 | 24.90 | 25.00 | 2,056,127 | -0.14(-0.55%) |
Jul 28, 2006 | 25.23 | 25.62 | 25.08 | 25.14 | 3,017,243 | +0.10(+0.39%) |
Jul 27, 2006 | 25.13 | 25.44 | 25.01 | 25.04 | 3,855,219 | +0.07(+0.27%) |
Jul 26, 2006 | 24.77 | 25.07 | 24.69 | 24.98 | 4,192,362 | +0.05(+0.22%) |
Jul 25, 2006 | 25.04 | 25.12 | 24.80 | 24.92 | 4,257,077 | -0.07(-0.29%) |
Jul 24, 2006 | 24.48 | 25.03 | 24.48 | 25.00 | 4,598,027 | +0.51(+2.10%) |
Jul 21, 2006 | 24.54 | 24.54 | 24.12 | 24.48 | 4,319,474 | +0.19(+0.80%) |
Jul 20, 2006 | 23.91 | 24.44 | 23.84 | 24.29 | 2,410,318 | +0.38(+1.59%) |
Jul 19, 2006 | 23.75 | 24.07 | 23.72 | 23.91 | 2,906,351 | +0.16(+0.66%) |
Jul 18, 2006 | 23.65 | 23.99 | 23.50 | 23.75 | 3,518,241 | +0.21(+0.87%) |
Jul 17, 2006 | 23.48 | 23.70 | 23.47 | 23.55 | 2,003,826 | +0.05(+0.23%) |
Jul 14, 2006 | 23.50 | 23.70 | 23.32 | 23.49 | 2,710,057 | -0.05(-0.21%) |
Jul 13, 2006 | 23.71 | 23.99 | 23.47 | 23.54 | 3,042,235 | -0.18(-0.76%) |
Jul 12, 2006 | 24.40 | 24.40 | 23.65 | 23.72 | 2,975,865 | -0.60(-2.48%) |
Jul 11, 2006 | 23.83 | 24.37 | 23.83 | 24.32 | 4,680,616 | +0.50(+2.08%) |
Jul 10, 2006 | 23.76 | 23.92 | 23.66 | 23.83 | 3,504,669 | +0.02(+0.08%) |
Jul 07, 2006 | 23.09 | 23.84 | 23.09 | 23.81 | 4,020,563 | +0.65(+2.82%) |
Jul 06, 2006 | 23.17 | 23.27 | 23.00 | 23.16 | 3,377,723 | -0.02(-0.08%) |
Jul 05, 2006 | 23.33 | 23.52 | 23.15 | 23.18 | 2,911,482 | -0.38(-1.62%) |