Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.59 | 25.96 | 25.45 | 25.51 | 319,900 | -0.18(-0.70%) |
Sep 28, 2006 | 25.60 | 25.89 | 25.53 | 25.69 | 118,500 | +0.09(+0.35%) |
Sep 27, 2006 | 25.59 | 25.78 | 25.50 | 25.60 | 116,400 | +0.01(+0.04%) |
Sep 26, 2006 | 25.73 | 25.73 | 25.49 | 25.59 | 150,800 | -0.14(-0.54%) |
Sep 25, 2006 | 25.85 | 25.90 | 25.55 | 25.73 | 166,600 | -0.12(-0.46%) |
Sep 22, 2006 | 25.40 | 25.93 | 25.10 | 25.85 | 405,900 | +0.40(+1.57%) |
Sep 21, 2006 | 25.80 | 25.90 | 25.36 | 25.45 | 270,600 | -0.42(-1.62%) |
Sep 20, 2006 | 25.75 | 25.98 | 25.59 | 25.87 | 191,200 | +0.27(+1.05%) |
Sep 19, 2006 | 25.55 | 25.66 | 25.40 | 25.60 | 218,300 | +0.19(+0.75%) |
Sep 18, 2006 | 25.41 | 25.65 | 25.23 | 25.41 | 185,100 | -0.26(-1.01%) |
Sep 15, 2006 | 25.50 | 25.88 | 25.40 | 25.67 | 415,900 | +0.41(+1.62%) |
Sep 14, 2006 | 25.15 | 25.38 | 25.08 | 25.26 | 343,300 | +0.01(+0.04%) |
Sep 13, 2006 | 25.15 | 25.65 | 25.01 | 25.25 | 1,630,800 | +0.57(+2.31%) |
Sep 12, 2006 | 24.58 | 24.72 | 24.15 | 24.68 | 256,500 | +0.10(+0.41%) |
Sep 11, 2006 | 24.67 | 24.78 | 24.55 | 24.58 | 75,800 | -0.14(-0.57%) |
Sep 08, 2006 | 24.75 | 24.87 | 24.47 | 24.72 | 126,100 | -0.13(-0.52%) |
Sep 07, 2006 | 25.20 | 25.35 | 24.83 | 24.85 | 145,500 | -0.41(-1.62%) |
Sep 06, 2006 | 25.30 | 25.40 | 25.07 | 25.26 | 113,700 | -0.18(-0.71%) |
Sep 05, 2006 | 25.26 | 25.48 | 25.18 | 25.44 | 44,900 | -0.02(-0.08%) |
Sep 01, 2006 | 25.90 | 25.90 | 25.40 | 25.46 | 43,600 | -0.51(-1.96%) |
Aug 31, 2006 | 26.05 | 26.27 | 25.95 | 25.97 | 40,100 | +0.01(+0.04%) |
Aug 30, 2006 | 25.85 | 25.96 | 25.67 | 25.96 | 36,800 | +0.22(+0.85%) |
Aug 29, 2006 | 25.50 | 25.77 | 25.07 | 25.74 | 55,800 | +0.38(+1.50%) |
Aug 28, 2006 | 25.24 | 25.48 | 25.20 | 25.36 | 15,800 | +0.13(+0.52%) |
Aug 25, 2006 | 25.18 | 25.53 | 25.00 | 25.23 | 46,200 | -0.03(-0.12%) |
Aug 24, 2006 | 25.16 | 25.30 | 25.10 | 25.26 | 76,000 | +0.09(+0.36%) |
Aug 23, 2006 | 25.30 | 25.43 | 25.11 | 25.17 | 78,300 | -0.48(-1.87%) |
Aug 22, 2006 | 25.27 | 25.68 | 25.20 | 25.65 | 30,600 | +0.38(+1.50%) |
Aug 21, 2006 | 25.00 | 25.30 | 24.95 | 25.27 | 48,700 | +0.11(+0.44%) |
Aug 18, 2006 | 25.22 | 25.28 | 24.93 | 25.16 | 75,100 | -0.05(-0.20%) |
Aug 17, 2006 | 25.00 | 25.25 | 24.89 | 25.21 | 179,600 | +0.01(+0.04%) |
Aug 16, 2006 | 25.20 | 25.25 | 25.16 | 25.20 | 63,600 | +0.11(+0.44%) |
Aug 15, 2006 | 25.00 | 25.15 | 24.90 | 25.09 | 81,200 | +0.21(+0.84%) |
Aug 14, 2006 | 24.90 | 25.00 | 24.75 | 24.88 | 86,500 | +0.16(+0.65%) |
Aug 11, 2006 | 25.08 | 25.11 | 24.68 | 24.72 | 108,800 | -0.36(-1.44%) |
Aug 10, 2006 | 24.90 | 25.34 | 24.90 | 25.08 | 31,900 | +0.13(+0.52%) |
Aug 09, 2006 | 25.46 | 25.56 | 24.90 | 24.95 | 74,100 | -0.31(-1.23%) |
Aug 08, 2006 | 25.77 | 25.77 | 25.25 | 25.26 | 49,200 | -0.41(-1.60%) |
Aug 07, 2006 | 25.64 | 25.67 | 25.25 | 25.67 | 40,900 | +0.03(+0.12%) |
Aug 04, 2006 | 25.70 | 25.77 | 25.21 | 25.64 | 68,200 | +0.19(+0.75%) |
Aug 03, 2006 | 25.25 | 25.63 | 25.11 | 25.45 | 62,400 | +0.13(+0.51%) |
Aug 02, 2006 | 25.32 | 25.75 | 25.10 | 25.32 | 73,700 | -0.12(-0.47%) |
Aug 01, 2006 | 25.34 | 25.53 | 24.95 | 25.44 | 32,400 | +0.10(+0.39%) |
Jul 31, 2006 | 25.10 | 25.50 | 25.10 | 25.34 | 64,200 | -0.39(-1.52%) |
Jul 28, 2006 | 25.51 | 25.96 | 25.46 | 25.73 | 45,600 | +0.32(+1.26%) |
Jul 27, 2006 | 25.73 | 25.84 | 25.29 | 25.41 | 39,300 | -0.22(-0.86%) |
Jul 26, 2006 | 25.16 | 26.00 | 25.16 | 25.63 | 65,100 | +0.24(+0.95%) |
Jul 25, 2006 | 25.40 | 25.86 | 25.25 | 25.39 | 47,700 | -0.08(-0.31%) |
Jul 24, 2006 | 24.45 | 25.47 | 24.60 | 25.47 | 55,200 | +1.03(+4.21%) |
Jul 21, 2006 | 24.77 | 24.79 | 24.20 | 24.44 | 56,200 | -0.33(-1.33%) |
Jul 20, 2006 | 25.75 | 25.84 | 24.71 | 24.77 | 62,800 | -0.93(-3.62%) |
Jul 19, 2006 | 24.98 | 26.05 | 25.00 | 25.70 | 79,200 | +0.73(+2.92%) |
Jul 18, 2006 | 24.80 | 25.00 | 24.27 | 24.97 | 31,400 | +0.34(+1.38%) |
Jul 17, 2006 | 24.00 | 24.67 | 24.00 | 24.63 | 64,500 | +0.76(+3.18%) |
Jul 14, 2006 | 24.25 | 24.26 | 23.80 | 23.87 | 58,900 | -0.46(-1.89%) |
Jul 13, 2006 | 25.30 | 25.45 | 24.25 | 24.33 | 53,700 | -1.01(-3.99%) |
Jul 12, 2006 | 26.05 | 26.05 | 25.20 | 25.34 | 87,100 | -0.66(-2.54%) |
Jul 11, 2006 | 25.25 | 26.02 | 25.11 | 26.00 | 51,500 | +0.68(+2.69%) |
Jul 10, 2006 | 24.94 | 25.35 | 24.88 | 25.32 | 44,500 | +0.37(+1.48%) |
Jul 07, 2006 | 25.05 | 25.15 | 24.78 | 24.95 | 62,000 | -0.29(-1.15%) |
Jul 06, 2006 | 24.82 | 25.34 | 24.78 | 25.24 | 80,800 | +0.33(+1.32%) |
Jul 05, 2006 | 25.01 | 25.15 | 24.68 | 24.91 | 53,400 | -0.35(-1.39%) |