Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.69 | 25.75 | 25.53 | 25.60 | 28,191,510 | -0.13(-0.51%) |
Sep 28, 2006 | 25.67 | 25.82 | 25.54 | 25.73 | 26,979,594 | +0.10(+0.40%) |
Sep 27, 2006 | 25.62 | 25.85 | 25.51 | 25.63 | 36,572,612 | -0.07(-0.28%) |
Sep 26, 2006 | 25.31 | 25.83 | 25.30 | 25.70 | 49,470,584 | +0.40(+1.58%) |
Sep 25, 2006 | 24.90 | 25.34 | 24.90 | 25.30 | 30,972,480 | +0.36(+1.42%) |
Sep 22, 2006 | 24.92 | 25.02 | 24.85 | 24.95 | 24,179,734 | -0.03(-0.12%) |
Sep 21, 2006 | 25.31 | 25.31 | 24.84 | 24.98 | 36,439,412 | -0.42(-1.66%) |
Sep 20, 2006 | 25.29 | 25.43 | 25.13 | 25.40 | 34,012,684 | +0.12(+0.49%) |
Sep 19, 2006 | 25.27 | 25.28 | 25.09 | 25.27 | 25,773,054 | -0.01(-0.06%) |
Sep 18, 2006 | 25.25 | 25.35 | 25.10 | 25.29 | 31,585,954 | +0.01(+0.06%) |
Sep 15, 2006 | 25.31 | 25.38 | 25.18 | 25.27 | 46,032,432 | +0.05(+0.20%) |
Sep 14, 2006 | 25.06 | 25.28 | 25.02 | 25.22 | 28,252,872 | -0.04(-0.17%) |
Sep 13, 2006 | 25.16 | 25.27 | 25.01 | 25.27 | 36,998,972 | +0.12(+0.49%) |
Sep 12, 2006 | 24.97 | 25.19 | 24.93 | 25.14 | 31,011,226 | +0.17(+0.70%) |
Sep 11, 2006 | 24.55 | 24.97 | 24.48 | 24.97 | 29,659,628 | +0.30(+1.23%) |
Sep 08, 2006 | 24.58 | 24.69 | 24.57 | 24.66 | 19,766,972 | -0.02(-0.09%) |
Sep 07, 2006 | 24.55 | 24.77 | 24.53 | 24.69 | 41,004,128 | +0.07(+0.27%) |
Sep 06, 2006 | 24.56 | 24.69 | 24.55 | 24.62 | 25,721,622 | -0.01(-0.06%) |
Sep 05, 2006 | 24.72 | 24.75 | 24.60 | 24.64 | 24,972,464 | -0.12(-0.50%) |
Sep 01, 2006 | 24.79 | 24.85 | 24.67 | 24.76 | 27,150,716 | +0.06(+0.23%) |
Aug 31, 2006 | 24.87 | 24.89 | 24.66 | 24.70 | 25,449,702 | -0.15(-0.61%) |
Aug 30, 2006 | 24.80 | 24.98 | 24.80 | 24.85 | 19,835,228 | +0.06(+0.23%) |
Aug 29, 2006 | 24.58 | 24.83 | 24.58 | 24.80 | 25,376,896 | +0.19(+0.77%) |
Aug 28, 2006 | 24.44 | 24.66 | 24.44 | 24.61 | 18,363,526 | +0.07(+0.27%) |
Aug 25, 2006 | 24.45 | 24.60 | 24.45 | 24.54 | 16,076,065 | -0.01(-0.03%) |
Aug 24, 2006 | 24.61 | 24.66 | 24.48 | 24.55 | 20,065,918 | +0.04(+0.18%) |
Aug 23, 2006 | 24.48 | 24.56 | 24.37 | 24.50 | 25,027,758 | -0.12(-0.50%) |
Aug 22, 2006 | 24.58 | 24.80 | 24.43 | 24.63 | 21,877,794 | +0.00(+0.00%) |
Aug 21, 2006 | 24.66 | 24.73 | 24.49 | 24.63 | 17,639,188 | -0.03(-0.12%) |
Aug 18, 2006 | 24.45 | 24.66 | 24.45 | 24.66 | 23,590,666 | +0.06(+0.24%) |
Aug 17, 2006 | 24.44 | 24.66 | 24.40 | 24.60 | 24,156,154 | +0.15(+0.62%) |
Aug 16, 2006 | 24.20 | 24.54 | 24.16 | 24.45 | 32,929,556 | +0.37(+1.54%) |
Aug 15, 2006 | 24.07 | 24.14 | 23.96 | 24.08 | 27,978,332 | +0.28(+1.16%) |
Aug 14, 2006 | 23.72 | 24.63 | 23.66 | 23.80 | 34,403,324 | +0.23(+0.98%) |
Aug 11, 2006 | 23.66 | 23.77 | 23.51 | 23.57 | 21,162,420 | -0.12(-0.52%) |
Aug 10, 2006 | 23.46 | 23.77 | 23.38 | 23.69 | 32,946,792 | +0.28(+1.21%) |
Aug 09, 2006 | 23.55 | 23.73 | 23.38 | 23.41 | 25,118,766 | -0.04(-0.19%) |
Aug 08, 2006 | 23.79 | 23.79 | 23.35 | 23.45 | 32,743,816 | -0.25(-1.07%) |
Aug 07, 2006 | 23.70 | 23.81 | 23.58 | 23.71 | 21,638,694 | -0.08(-0.34%) |
Aug 04, 2006 | 23.87 | 23.92 | 23.64 | 23.79 | 22,070,840 | +0.05(+0.21%) |
Aug 03, 2006 | 23.61 | 23.85 | 23.52 | 23.74 | 26,710,018 | +0.09(+0.40%) |
Aug 02, 2006 | 23.61 | 23.79 | 23.51 | 23.64 | 22,948,374 | +0.03(+0.12%) |
Aug 01, 2006 | 23.68 | 23.79 | 23.55 | 23.61 | 23,017,182 | -0.09(-0.40%) |
Jul 31, 2006 | 23.79 | 23.87 | 23.70 | 23.71 | 31,499,220 | -0.24(-1.00%) |
Jul 28, 2006 | 23.79 | 24.10 | 23.74 | 23.95 | 28,872,826 | +0.27(+1.13%) |
Jul 27, 2006 | 23.75 | 23.85 | 23.60 | 23.68 | 29,826,060 | -0.02(-0.09%) |
Jul 26, 2006 | 23.74 | 23.77 | 23.55 | 23.70 | 29,369,368 | -0.01(-0.06%) |
Jul 25, 2006 | 23.79 | 23.79 | 23.53 | 23.71 | 30,497,310 | +0.06(+0.25%) |
Jul 24, 2006 | 23.55 | 23.76 | 23.42 | 23.66 | 31,526,108 | +0.27(+1.15%) |
Jul 21, 2006 | 23.65 | 23.65 | 23.35 | 23.39 | 40,531,716 | -0.17(-0.71%) |
Jul 20, 2006 | 23.82 | 23.89 | 23.55 | 23.55 | 28,382,902 | -0.29(-1.22%) |
Jul 19, 2006 | 23.63 | 23.96 | 23.56 | 23.85 | 35,153,036 | +0.30(+1.29%) |
Jul 18, 2006 | 23.47 | 23.56 | 23.39 | 23.54 | 36,209,688 | +0.07(+0.31%) |
Jul 17, 2006 | 23.26 | 23.52 | 23.26 | 23.47 | 32,494,650 | +0.18(+0.78%) |
Jul 14, 2006 | 23.42 | 23.47 | 23.25 | 23.29 | 67,887,200 | -0.41(-1.71%) |
Jul 13, 2006 | 23.94 | 23.98 | 23.61 | 23.69 | 43,352,124 | -0.28(-1.18%) |
Jul 12, 2006 | 24.08 | 24.09 | 23.93 | 23.98 | 29,692,582 | -0.14(-0.60%) |
Jul 11, 2006 | 24.20 | 24.21 | 23.92 | 24.12 | 30,866,994 | -0.14(-0.57%) |
Jul 10, 2006 | 24.15 | 24.27 | 24.00 | 24.26 | 21,835,048 | +0.11(+0.45%) |
Jul 07, 2006 | 24.19 | 24.30 | 24.08 | 24.15 | 28,020,250 | -0.14(-0.60%) |
Jul 06, 2006 | 24.16 | 24.38 | 24.15 | 24.29 | 27,616,094 | +0.14(+0.57%) |
Jul 05, 2006 | 24.10 | 24.24 | 24.04 | 24.16 | 35,359,732 | -0.01(-0.06%) |