Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.60 | 25.71 | 25.20 | 25.48 | 4,876,302 | -0.15(-0.60%) |
Sep 28, 2006 | 25.37 | 25.64 | 25.14 | 25.64 | 5,205,124 | +0.13(+0.52%) |
Sep 27, 2006 | 25.96 | 26.22 | 25.38 | 25.51 | 5,430,857 | -0.49(-1.90%) |
Sep 26, 2006 | 25.90 | 26.13 | 25.56 | 26.00 | 6,107,462 | +0.19(+0.73%) |
Sep 25, 2006 | 25.24 | 25.96 | 24.76 | 25.81 | 7,076,810 | +0.80(+3.18%) |
Sep 22, 2006 | 25.01 | 25.33 | 24.82 | 25.01 | 5,248,379 | +0.06(+0.23%) |
Sep 21, 2006 | 25.60 | 25.64 | 24.79 | 24.96 | 6,932,394 | -0.50(-1.98%) |
Sep 20, 2006 | 25.59 | 25.61 | 25.16 | 25.46 | 6,193,572 | +0.09(+0.34%) |
Sep 19, 2006 | 25.81 | 25.83 | 24.93 | 25.37 | 7,595,762 | -0.49(-1.88%) |
Sep 18, 2006 | 25.98 | 26.21 | 25.66 | 25.86 | 6,794,103 | -0.18(-0.68%) |
Sep 15, 2006 | 26.58 | 26.86 | 25.96 | 26.04 | 9,675,006 | -0.30(-1.13%) |
Sep 14, 2006 | 26.19 | 26.47 | 26.00 | 26.34 | 5,200,622 | -0.09(-0.33%) |
Sep 13, 2006 | 26.50 | 26.84 | 26.11 | 26.42 | 9,325,476 | -0.10(-0.39%) |
Sep 12, 2006 | 25.66 | 26.73 | 25.41 | 26.53 | 11,760,859 | +1.03(+4.05%) |
Sep 11, 2006 | 25.27 | 25.90 | 25.02 | 25.49 | 5,510,839 | +0.15(+0.61%) |
Sep 08, 2006 | 25.14 | 25.42 | 24.88 | 25.34 | 5,885,741 | +0.23(+0.94%) |
Sep 07, 2006 | 24.34 | 25.36 | 24.33 | 25.11 | 9,744,809 | +0.64(+2.62%) |
Sep 06, 2006 | 24.92 | 25.05 | 24.43 | 24.46 | 5,437,803 | -0.72(-2.87%) |
Sep 05, 2006 | 24.80 | 25.27 | 24.51 | 25.19 | 4,858,307 | +0.37(+1.48%) |
Sep 01, 2006 | 25.32 | 25.36 | 24.78 | 24.82 | 3,523,944 | -0.34(-1.37%) |
Aug 31, 2006 | 25.78 | 25.78 | 25.13 | 25.16 | 4,871,746 | -0.49(-1.90%) |
Aug 30, 2006 | 25.06 | 25.78 | 24.69 | 25.65 | 7,396,680 | +0.70(+2.80%) |
Aug 29, 2006 | 24.81 | 25.05 | 24.47 | 24.95 | 8,262,260 | +0.27(+1.09%) |
Aug 28, 2006 | 24.55 | 24.84 | 24.35 | 24.68 | 8,621,489 | +0.15(+0.63%) |
Aug 25, 2006 | 24.74 | 24.93 | 24.46 | 24.53 | 5,974,653 | -0.23(-0.93%) |
Aug 24, 2006 | 24.88 | 24.93 | 24.48 | 24.76 | 7,228,869 | -0.07(-0.28%) |
Aug 23, 2006 | 25.21 | 25.36 | 24.66 | 24.82 | 6,637,781 | -0.28(-1.12%) |
Aug 22, 2006 | 25.66 | 25.88 | 25.02 | 25.11 | 7,515,358 | -0.50(-1.95%) |
Aug 21, 2006 | 25.84 | 25.91 | 25.28 | 25.60 | 5,233,143 | -0.36(-1.39%) |
Aug 18, 2006 | 25.63 | 26.04 | 25.31 | 25.96 | 5,436,679 | +0.25(+0.96%) |
Aug 17, 2006 | 25.64 | 26.25 | 25.51 | 25.72 | 9,965,773 | +0.02(+0.09%) |
Aug 16, 2006 | 24.36 | 25.75 | 24.35 | 25.70 | 10,688,974 | +1.18(+4.82%) |
Aug 15, 2006 | 23.78 | 24.62 | 23.66 | 24.51 | 8,362,898 | +1.18(+5.06%) |
Aug 14, 2006 | 23.48 | 23.94 | 23.19 | 23.33 | 4,904,288 | +0.06(+0.25%) |
Aug 11, 2006 | 23.77 | 23.79 | 23.08 | 23.28 | 6,206,741 | -0.49(-2.05%) |
Aug 10, 2006 | 23.72 | 24.18 | 23.58 | 23.76 | 6,525,660 | +0.02(+0.10%) |
Aug 09, 2006 | 24.23 | 24.80 | 23.66 | 23.74 | 10,490,275 | -0.25(-1.03%) |
Aug 08, 2006 | 23.92 | 24.33 | 23.70 | 23.99 | 7,719,327 | +0.10(+0.41%) |
Aug 07, 2006 | 24.05 | 24.38 | 23.71 | 23.89 | 3,901,394 | -0.19(-0.79%) |
Aug 04, 2006 | 24.64 | 25.30 | 23.77 | 24.08 | 8,300,135 | -0.25(-1.04%) |
Aug 03, 2006 | 23.78 | 24.56 | 23.60 | 24.33 | 6,138,391 | +0.33(+1.36%) |
Aug 02, 2006 | 23.83 | 24.26 | 23.68 | 24.00 | 4,182,243 | +0.25(+1.06%) |
Aug 01, 2006 | 24.00 | 24.00 | 23.52 | 23.75 | 5,147,999 | -0.42(-1.75%) |
Jul 31, 2006 | 24.18 | 24.61 | 23.86 | 24.18 | 7,057,426 | -0.10(-0.40%) |
Jul 28, 2006 | 22.93 | 24.35 | 22.90 | 24.27 | 10,519,926 | +1.31(+5.69%) |
Jul 27, 2006 | 23.04 | 23.88 | 22.92 | 22.97 | 11,793,909 | +0.17(+0.75%) |
Jul 26, 2006 | 22.63 | 23.44 | 22.37 | 22.80 | 8,893,800 | +0.01(+0.03%) |
Jul 25, 2006 | 22.63 | 23.05 | 22.50 | 22.79 | 6,511,190 | -0.02(-0.08%) |
Jul 24, 2006 | 22.38 | 22.97 | 22.43 | 22.81 | 6,318,914 | +0.43(+1.92%) |
Jul 21, 2006 | 22.45 | 22.59 | 21.99 | 22.38 | 11,059,089 | -0.50(-2.20%) |
Jul 20, 2006 | 23.78 | 23.86 | 22.85 | 22.88 | 9,457,185 | -1.09(-4.54%) |
Jul 19, 2006 | 23.19 | 24.30 | 23.15 | 23.97 | 9,372,233 | +0.88(+3.82%) |
Jul 18, 2006 | 23.27 | 23.43 | 22.38 | 23.09 | 8,686,355 | -0.18(-0.76%) |
Jul 17, 2006 | 23.17 | 23.53 | 23.08 | 23.27 | 5,423,664 | +0.13(+0.54%) |
Jul 14, 2006 | 23.29 | 23.55 | 22.89 | 23.14 | 8,119,679 | -0.07(-0.30%) |
Jul 13, 2006 | 23.21 | 24.06 | 23.01 | 23.21 | 13,237,121 | -0.28(-1.20%) |
Jul 12, 2006 | 24.26 | 24.39 | 23.16 | 23.49 | 15,436,667 | -0.90(-3.69%) |
Jul 11, 2006 | 22.31 | 24.42 | 22.24 | 24.39 | 23,453,098 | +1.85(+8.21%) |
Jul 10, 2006 | 23.15 | 23.36 | 22.36 | 22.54 | 5,330,528 | -0.52(-2.26%) |
Jul 07, 2006 | 23.16 | 23.47 | 22.84 | 23.06 | 4,990,624 | -0.26(-1.13%) |
Jul 06, 2006 | 23.17 | 23.57 | 23.12 | 23.32 | 3,637,585 | +0.20(+0.87%) |
Jul 05, 2006 | 23.73 | 23.80 | 23.11 | 23.12 | 5,309,556 | -0.77(-3.21%) |