Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.46 | 26.68 | 26.17 | 26.17 | 17,810,592 | -0.31(-1.19%) |
Sep 28, 2006 | 26.60 | 26.71 | 26.25 | 26.49 | 11,349,734 | -0.15(-0.58%) |
Sep 27, 2006 | 26.38 | 26.80 | 26.38 | 26.64 | 21,619,694 | +0.51(+1.95%) |
Sep 26, 2006 | 25.83 | 26.15 | 25.79 | 26.13 | 11,873,777 | +0.14(+0.54%) |
Sep 25, 2006 | 25.56 | 26.07 | 25.48 | 25.99 | 23,273,884 | +0.43(+1.68%) |
Sep 22, 2006 | 25.62 | 25.78 | 25.47 | 25.56 | 8,357,038 | -0.09(-0.34%) |
Sep 21, 2006 | 25.34 | 25.70 | 25.29 | 25.65 | 12,654,461 | +0.37(+1.48%) |
Sep 20, 2006 | 25.28 | 25.38 | 25.17 | 25.28 | 9,451,759 | +0.13(+0.53%) |
Sep 19, 2006 | 25.11 | 25.22 | 24.97 | 25.14 | 8,001,448 | +0.11(+0.43%) |
Sep 18, 2006 | 25.24 | 25.26 | 24.95 | 25.04 | 7,328,233 | -0.21(-0.82%) |
Sep 15, 2006 | 25.12 | 25.31 | 24.93 | 25.24 | 19,598,856 | +0.27(+1.07%) |
Sep 14, 2006 | 25.19 | 25.31 | 24.77 | 24.97 | 14,498,029 | -0.34(-1.35%) |
Sep 13, 2006 | 25.29 | 25.48 | 25.29 | 25.32 | 19,071,374 | -0.24(-0.94%) |
Sep 12, 2006 | 25.02 | 25.62 | 24.99 | 25.56 | 28,987,240 | +0.72(+2.91%) |
Sep 11, 2006 | 25.16 | 25.26 | 24.82 | 24.83 | 16,744,718 | -0.25(-1.01%) |
Sep 08, 2006 | 24.55 | 25.10 | 24.32 | 25.09 | 12,633,535 | +0.66(+2.68%) |
Sep 07, 2006 | 24.17 | 24.49 | 24.12 | 24.43 | 6,161,169 | +0.20(+0.83%) |
Sep 06, 2006 | 24.32 | 24.47 | 24.20 | 24.23 | 7,839,422 | -0.29(-1.17%) |
Sep 05, 2006 | 24.45 | 24.59 | 24.37 | 24.52 | 5,835,174 | -0.07(-0.30%) |
Sep 01, 2006 | 24.25 | 24.62 | 24.09 | 24.59 | 10,352,169 | +0.58(+2.40%) |
Aug 31, 2006 | 24.19 | 24.21 | 23.93 | 24.02 | 3,803,871 | -0.17(-0.69%) |
Aug 30, 2006 | 24.20 | 24.22 | 23.95 | 24.19 | 4,419,839 | +0.05(+0.19%) |
Aug 29, 2006 | 23.96 | 24.19 | 23.90 | 24.14 | 4,436,729 | +0.18(+0.75%) |
Aug 28, 2006 | 23.52 | 24.04 | 23.51 | 23.96 | 5,551,330 | +0.39(+1.65%) |
Aug 25, 2006 | 23.83 | 23.88 | 23.52 | 23.57 | 4,580,968 | -0.43(-1.81%) |
Aug 24, 2006 | 23.81 | 24.00 | 23.52 | 24.00 | 6,466,088 | +0.19(+0.82%) |
Aug 23, 2006 | 23.79 | 23.91 | 23.59 | 23.81 | 5,819,629 | -0.01(-0.03%) |
Aug 22, 2006 | 23.89 | 24.09 | 23.70 | 23.82 | 5,001,727 | -0.07(-0.31%) |
Aug 21, 2006 | 24.15 | 24.15 | 23.83 | 23.89 | 5,051,650 | -0.31(-1.30%) |
Aug 18, 2006 | 24.25 | 24.25 | 24.02 | 24.21 | 4,912,942 | -0.04(-0.17%) |
Aug 17, 2006 | 24.09 | 24.25 | 24.03 | 24.25 | 6,193,903 | +0.18(+0.75%) |
Aug 16, 2006 | 23.81 | 24.08 | 23.70 | 24.07 | 6,597,024 | +0.31(+1.32%) |
Aug 15, 2006 | 23.54 | 23.80 | 23.37 | 23.75 | 6,893,424 | +0.52(+2.25%) |
Aug 14, 2006 | 23.45 | 23.48 | 23.19 | 23.23 | 5,307,244 | +0.02(+0.09%) |
Aug 11, 2006 | 23.33 | 23.39 | 23.08 | 23.21 | 3,747,371 | -0.12(-0.52%) |
Aug 10, 2006 | 22.90 | 23.47 | 22.89 | 23.33 | 6,729,007 | +0.34(+1.48%) |
Aug 09, 2006 | 23.75 | 23.76 | 22.92 | 22.99 | 13,343,520 | -0.54(-2.28%) |
Aug 08, 2006 | 23.77 | 23.87 | 23.38 | 23.52 | 12,443,559 | -0.25(-1.04%) |
Aug 07, 2006 | 23.58 | 23.79 | 23.56 | 23.77 | 4,270,817 | +0.08(+0.34%) |
Aug 04, 2006 | 24.07 | 24.13 | 23.57 | 23.69 | 7,687,112 | -0.29(-1.20%) |
Aug 03, 2006 | 23.65 | 24.09 | 23.52 | 23.98 | 8,149,125 | +0.17(+0.70%) |
Aug 02, 2006 | 23.75 | 23.88 | 23.40 | 23.81 | 7,999,654 | +0.34(+1.45%) |
Aug 01, 2006 | 23.55 | 23.57 | 23.32 | 23.47 | 5,871,047 | -0.21(-0.88%) |
Jul 31, 2006 | 23.66 | 23.75 | 23.50 | 23.68 | 6,140,542 | +0.07(+0.28%) |
Jul 28, 2006 | 23.28 | 23.68 | 23.16 | 23.61 | 7,524,638 | +0.37(+1.61%) |
Jul 27, 2006 | 23.22 | 23.38 | 23.05 | 23.24 | 7,893,979 | +0.19(+0.81%) |
Jul 26, 2006 | 23.07 | 23.26 | 23.01 | 23.05 | 10,166,078 | -0.21(-0.89%) |
Jul 25, 2006 | 23.42 | 23.64 | 23.18 | 23.26 | 12,234,898 | -0.05(-0.23%) |
Jul 24, 2006 | 23.21 | 23.39 | 23.13 | 23.31 | 6,195,248 | +0.09(+0.40%) |
Jul 21, 2006 | 23.23 | 23.25 | 23.05 | 23.22 | 8,514,281 | +0.02(+0.09%) |
Jul 20, 2006 | 23.36 | 23.42 | 23.09 | 23.20 | 7,469,035 | -0.28(-1.20%) |
Jul 19, 2006 | 23.29 | 23.55 | 23.22 | 23.48 | 9,268,658 | +0.19(+0.80%) |
Jul 18, 2006 | 23.42 | 23.52 | 23.13 | 23.29 | 12,454,021 | +0.06(+0.26%) |
Jul 17, 2006 | 22.75 | 23.39 | 22.61 | 23.23 | 19,199,918 | +1.12(+5.08%) |
Jul 14, 2006 | 22.05 | 22.16 | 21.91 | 22.10 | 7,507,000 | -0.09(-0.39%) |
Jul 13, 2006 | 22.45 | 22.53 | 22.13 | 22.19 | 6,694,479 | -0.43(-1.89%) |
Jul 12, 2006 | 23.00 | 23.05 | 22.52 | 22.62 | 7,946,443 | -0.31(-1.37%) |
Jul 11, 2006 | 22.61 | 22.97 | 22.28 | 22.93 | 8,542,232 | +0.40(+1.78%) |
Jul 10, 2006 | 22.41 | 22.67 | 22.34 | 22.53 | 5,717,690 | +0.33(+1.51%) |
Jul 07, 2006 | 22.43 | 22.55 | 22.14 | 22.20 | 6,166,101 | -0.34(-1.51%) |
Jul 06, 2006 | 22.56 | 22.64 | 22.37 | 22.54 | 5,482,723 | -0.05(-0.21%) |
Jul 05, 2006 | 22.38 | 22.67 | 22.28 | 22.59 | 6,553,678 | -0.14(-0.62%) |