Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.31 | 25.72 | 25.17 | 25.19 | 2,227,295 | -0.30(-1.17%) |
Sep 28, 2006 | 25.59 | 25.60 | 25.31 | 25.49 | 2,028,885 | +0.02(+0.08%) |
Sep 27, 2006 | 25.90 | 25.93 | 25.40 | 25.47 | 3,237,105 | -0.58(-2.21%) |
Sep 26, 2006 | 25.83 | 26.14 | 25.64 | 26.05 | 4,186,161 | +0.30(+1.18%) |
Sep 25, 2006 | 25.61 | 25.89 | 25.46 | 25.74 | 2,815,564 | +0.24(+0.93%) |
Sep 22, 2006 | 25.19 | 25.58 | 25.19 | 25.50 | 2,740,663 | +0.25(+1.00%) |
Sep 21, 2006 | 25.61 | 25.62 | 25.22 | 25.25 | 1,763,795 | -0.29(-1.14%) |
Sep 20, 2006 | 25.31 | 25.60 | 25.19 | 25.54 | 2,160,963 | +0.36(+1.42%) |
Sep 19, 2006 | 25.31 | 25.41 | 25.10 | 25.19 | 2,782,041 | -0.15(-0.57%) |
Sep 18, 2006 | 25.57 | 25.63 | 25.29 | 25.33 | 3,122,785 | -0.28(-1.08%) |
Sep 15, 2006 | 25.59 | 25.75 | 25.46 | 25.61 | 4,586,803 | -0.07(-0.26%) |
Sep 14, 2006 | 25.21 | 25.76 | 25.14 | 25.68 | 3,466,679 | -0.15(-0.56%) |
Sep 13, 2006 | 25.76 | 25.90 | 25.74 | 25.82 | 2,229,189 | -0.03(-0.13%) |
Sep 12, 2006 | 25.28 | 25.97 | 25.17 | 25.85 | 4,182,142 | +0.19(+0.75%) |
Sep 11, 2006 | 25.72 | 25.85 | 25.58 | 25.66 | 2,621,022 | -0.17(-0.67%) |
Sep 08, 2006 | 25.79 | 25.92 | 25.48 | 25.83 | 2,898,044 | +0.17(+0.64%) |
Sep 07, 2006 | 25.85 | 25.98 | 25.65 | 25.67 | 2,677,229 | -0.25(-0.97%) |
Sep 06, 2006 | 26.02 | 26.13 | 25.90 | 25.92 | 1,757,728 | -0.09(-0.36%) |
Sep 05, 2006 | 26.01 | 26.15 | 25.93 | 26.01 | 1,469,921 | -0.10(-0.38%) |
Sep 01, 2006 | 26.13 | 26.22 | 26.03 | 26.11 | 1,416,587 | +0.09(+0.33%) |
Aug 31, 2006 | 25.91 | 26.07 | 25.76 | 26.03 | 2,389,516 | +0.03(+0.10%) |
Aug 30, 2006 | 26.08 | 26.16 | 25.82 | 26.00 | 1,215,300 | -0.01(-0.05%) |
Aug 29, 2006 | 26.07 | 26.26 | 25.85 | 26.01 | 3,067,644 | -0.11(-0.41%) |
Aug 28, 2006 | 26.04 | 26.23 | 25.97 | 26.12 | 2,004,903 | +0.02(+0.08%) |
Aug 25, 2006 | 26.02 | 26.26 | 26.02 | 26.10 | 1,821,403 | -0.04(-0.15%) |
Aug 24, 2006 | 26.17 | 26.32 | 26.10 | 26.14 | 1,550,149 | +0.09(+0.33%) |
Aug 23, 2006 | 26.19 | 26.29 | 26.02 | 26.05 | 1,808,736 | -0.08(-0.30%) |
Aug 22, 2006 | 26.30 | 26.34 | 26.12 | 26.13 | 2,481,928 | -0.21(-0.80%) |
Aug 21, 2006 | 26.32 | 26.43 | 26.26 | 26.34 | 1,716,821 | -0.07(-0.28%) |
Aug 18, 2006 | 26.58 | 26.58 | 26.30 | 26.42 | 1,965,409 | +0.00(+0.00%) |
Aug 17, 2006 | 26.58 | 26.58 | 26.17 | 26.42 | 2,810,909 | -0.12(-0.45%) |
Aug 16, 2006 | 26.26 | 26.56 | 26.24 | 26.54 | 2,762,051 | +0.28(+1.08%) |
Aug 15, 2006 | 26.17 | 26.27 | 26.01 | 26.25 | 1,926,760 | +0.36(+1.41%) |
Aug 14, 2006 | 25.92 | 26.02 | 25.77 | 25.89 | 1,460,466 | -0.02(-0.08%) |
Aug 11, 2006 | 25.88 | 25.93 | 25.65 | 25.91 | 1,806,671 | -0.02(-0.08%) |
Aug 10, 2006 | 26.03 | 26.10 | 25.78 | 25.93 | 2,689,242 | -0.09(-0.36%) |
Aug 09, 2006 | 26.20 | 26.30 | 25.98 | 26.02 | 3,421,507 | -0.05(-0.18%) |
Aug 08, 2006 | 26.03 | 26.34 | 26.03 | 26.07 | 4,874,763 | +0.13(+0.48%) |
Aug 07, 2006 | 25.76 | 25.98 | 25.72 | 25.94 | 2,149,418 | +0.13(+0.51%) |
Aug 04, 2006 | 25.50 | 25.89 | 25.45 | 25.81 | 6,050,781 | +0.44(+1.72%) |
Aug 03, 2006 | 25.19 | 25.43 | 25.15 | 25.37 | 2,128,410 | +0.18(+0.71%) |
Aug 02, 2006 | 25.35 | 25.35 | 25.13 | 25.19 | 1,625,627 | -0.09(-0.37%) |
Aug 01, 2006 | 25.14 | 25.32 | 25.09 | 25.29 | 1,874,211 | +0.05(+0.21%) |
Jul 31, 2006 | 25.32 | 25.45 | 25.14 | 25.23 | 2,318,839 | -0.24(-0.94%) |
Jul 28, 2006 | 24.88 | 25.55 | 24.85 | 25.47 | 2,432,702 | +0.58(+2.34%) |
Jul 27, 2006 | 25.14 | 25.18 | 24.80 | 24.89 | 2,446,680 | -0.24(-0.97%) |
Jul 26, 2006 | 25.09 | 25.25 | 24.95 | 25.13 | 2,235,448 | +0.04(+0.16%) |
Jul 25, 2006 | 25.23 | 25.39 | 24.97 | 25.09 | 3,225,845 | -0.30(-1.17%) |
Jul 24, 2006 | 25.10 | 25.49 | 25.05 | 25.39 | 3,295,596 | +0.32(+1.29%) |
Jul 21, 2006 | 25.19 | 25.25 | 24.72 | 25.07 | 3,578,676 | +0.07(+0.26%) |
Jul 20, 2006 | 25.14 | 25.25 | 24.95 | 25.00 | 5,823,446 | +0.07(+0.27%) |
Jul 19, 2006 | 24.48 | 25.10 | 24.39 | 24.93 | 3,607,850 | +0.65(+2.67%) |
Jul 18, 2006 | 24.31 | 24.48 | 24.05 | 24.29 | 1,977,119 | -0.07(-0.30%) |
Jul 17, 2006 | 24.19 | 24.39 | 23.92 | 24.36 | 1,271,423 | +0.38(+1.57%) |
Jul 14, 2006 | 24.06 | 24.15 | 23.78 | 23.98 | 1,813,574 | -0.17(-0.68%) |
Jul 13, 2006 | 24.10 | 24.33 | 24.04 | 24.15 | 1,952,123 | -0.09(-0.35%) |
Jul 12, 2006 | 24.67 | 24.70 | 24.23 | 24.23 | 2,657,855 | -0.55(-2.22%) |
Jul 11, 2006 | 24.46 | 24.86 | 24.19 | 24.78 | 2,626,299 | +0.26(+1.08%) |
Jul 10, 2006 | 24.45 | 24.65 | 24.38 | 24.52 | 1,527,749 | +0.14(+0.57%) |
Jul 07, 2006 | 24.46 | 24.72 | 24.31 | 24.38 | 1,510,144 | -0.18(-0.73%) |
Jul 06, 2006 | 24.12 | 24.69 | 24.12 | 24.56 | 3,237,016 | +0.43(+1.78%) |
Jul 05, 2006 | 24.44 | 24.48 | 24.02 | 24.13 | 2,547,131 | -0.42(-1.70%) |