Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.34 | 25.51 | 25.22 | 25.37 | 1,846,690 | -0.06(-0.24%) |
Sep 28, 2006 | 25.18 | 25.54 | 25.08 | 25.43 | 1,514,992 | +0.31(+1.23%) |
Sep 27, 2006 | 24.87 | 25.13 | 24.81 | 25.12 | 2,125,072 | +0.11(+0.42%) |
Sep 26, 2006 | 24.44 | 25.07 | 24.18 | 25.02 | 2,183,381 | +0.66(+2.71%) |
Sep 25, 2006 | 24.33 | 24.46 | 24.17 | 24.36 | 1,223,791 | +0.04(+0.15%) |
Sep 22, 2006 | 24.43 | 24.45 | 24.16 | 24.32 | 1,158,563 | -0.05(-0.22%) |
Sep 21, 2006 | 24.52 | 24.59 | 24.36 | 24.37 | 1,005,305 | -0.16(-0.65%) |
Sep 20, 2006 | 24.55 | 24.63 | 24.46 | 24.53 | 834,011 | +0.20(+0.83%) |
Sep 19, 2006 | 24.22 | 24.40 | 24.13 | 24.33 | 1,341,882 | -0.02(-0.07%) |
Sep 18, 2006 | 24.42 | 24.44 | 24.15 | 24.35 | 1,029,922 | -0.17(-0.68%) |
Sep 15, 2006 | 24.35 | 24.54 | 24.23 | 24.52 | 2,336,184 | +0.18(+0.72%) |
Sep 14, 2006 | 24.47 | 24.67 | 24.29 | 24.34 | 2,044,870 | -0.13(-0.54%) |
Sep 13, 2006 | 24.44 | 24.54 | 24.32 | 24.47 | 1,601,546 | -0.10(-0.39%) |
Sep 12, 2006 | 24.38 | 24.66 | 24.38 | 24.57 | 1,375,801 | +0.23(+0.94%) |
Sep 11, 2006 | 24.35 | 24.45 | 24.22 | 24.34 | 1,195,204 | -0.11(-0.47%) |
Sep 08, 2006 | 24.02 | 24.62 | 23.93 | 24.45 | 2,461,309 | +0.40(+1.65%) |
Sep 07, 2006 | 23.91 | 24.14 | 23.76 | 24.06 | 2,195,973 | +0.19(+0.81%) |
Sep 06, 2006 | 23.78 | 23.96 | 23.71 | 23.86 | 1,302,292 | -0.04(-0.15%) |
Sep 05, 2006 | 24.00 | 24.12 | 23.88 | 23.90 | 1,279,150 | -0.18(-0.73%) |
Sep 01, 2006 | 24.15 | 24.19 | 23.80 | 24.07 | 1,358,558 | +0.02(+0.07%) |
Aug 31, 2006 | 23.97 | 24.06 | 23.75 | 24.06 | 1,174,558 | +0.17(+0.70%) |
Aug 30, 2006 | 23.76 | 23.91 | 23.58 | 23.89 | 1,375,234 | +0.21(+0.89%) |
Aug 29, 2006 | 23.14 | 23.73 | 23.14 | 23.68 | 1,188,738 | +0.52(+2.25%) |
Aug 28, 2006 | 23.10 | 23.47 | 23.05 | 23.16 | 1,244,097 | +0.01(+0.04%) |
Aug 25, 2006 | 22.92 | 23.26 | 22.87 | 23.15 | 1,221,749 | +0.19(+0.81%) |
Aug 24, 2006 | 22.71 | 22.96 | 22.66 | 22.96 | 1,028,901 | +0.35(+1.56%) |
Aug 23, 2006 | 22.47 | 22.78 | 22.41 | 22.61 | 923,515 | +0.18(+0.79%) |
Aug 22, 2006 | 22.39 | 22.46 | 22.28 | 22.43 | 817,676 | +0.04(+0.16%) |
Aug 21, 2006 | 22.26 | 22.44 | 22.23 | 22.40 | 500,951 | +0.00(+0.00%) |
Aug 18, 2006 | 22.50 | 22.55 | 22.31 | 22.40 | 858,287 | -0.09(-0.39%) |
Aug 17, 2006 | 22.53 | 22.61 | 22.36 | 22.49 | 1,218,459 | -0.19(-0.86%) |
Aug 16, 2006 | 22.37 | 22.75 | 22.37 | 22.68 | 1,209,157 | +0.20(+0.90%) |
Aug 15, 2006 | 22.41 | 22.51 | 22.36 | 22.48 | 1,682,202 | +0.27(+1.23%) |
Aug 14, 2006 | 22.33 | 22.50 | 22.16 | 22.21 | 1,409,039 | -0.14(-0.63%) |
Aug 11, 2006 | 22.12 | 22.39 | 21.99 | 22.35 | 1,316,358 | +0.16(+0.72%) |
Aug 10, 2006 | 22.00 | 22.21 | 21.85 | 22.19 | 1,335,870 | +0.10(+0.44%) |
Aug 09, 2006 | 22.11 | 22.21 | 21.91 | 22.09 | 1,111,259 | -0.04(-0.16%) |
Aug 08, 2006 | 22.12 | 22.24 | 22.01 | 22.13 | 1,626,390 | +0.06(+0.28%) |
Aug 07, 2006 | 21.95 | 22.14 | 21.88 | 22.06 | 1,453,621 | +0.00(+0.00%) |
Aug 04, 2006 | 21.69 | 22.10 | 21.69 | 22.06 | 2,236,017 | +0.03(+0.12%) |
Aug 03, 2006 | 21.86 | 22.13 | 21.59 | 22.04 | 1,668,249 | +0.09(+0.40%) |
Aug 02, 2006 | 21.53 | 22.04 | 21.48 | 21.95 | 1,555,717 | +0.43(+2.01%) |
Aug 01, 2006 | 21.42 | 21.61 | 21.29 | 21.52 | 913,759 | -0.04(-0.20%) |
Jul 31, 2006 | 21.54 | 21.58 | 21.27 | 21.56 | 1,036,615 | +0.01(+0.04%) |
Jul 28, 2006 | 21.77 | 21.86 | 21.50 | 21.55 | 806,785 | -0.20(-0.93%) |
Jul 27, 2006 | 21.77 | 21.97 | 21.71 | 21.76 | 1,719,978 | +0.11(+0.49%) |
Jul 26, 2006 | 21.76 | 21.83 | 21.59 | 21.65 | 2,039,652 | -0.12(-0.57%) |
Jul 25, 2006 | 22.01 | 22.26 | 21.60 | 21.77 | 1,679,934 | -0.17(-0.76%) |
Jul 24, 2006 | 21.87 | 22.13 | 21.78 | 21.94 | 672,699 | +0.07(+0.32%) |
Jul 21, 2006 | 22.17 | 22.25 | 21.81 | 21.87 | 1,088,570 | -0.30(-1.35%) |
Jul 20, 2006 | 22.26 | 22.43 | 22.11 | 22.17 | 1,220,955 | +0.00(+0.00%) |
Jul 19, 2006 | 21.90 | 22.39 | 21.90 | 22.17 | 3,815,443 | +0.40(+1.82%) |
Jul 18, 2006 | 22.35 | 22.37 | 21.64 | 21.77 | 2,067,445 | -0.08(-0.36%) |
Jul 17, 2006 | 21.53 | 22.07 | 21.52 | 21.85 | 1,283,234 | +0.22(+1.02%) |
Jul 14, 2006 | 21.99 | 22.00 | 21.37 | 21.63 | 1,240,240 | -0.41(-1.84%) |
Jul 13, 2006 | 21.99 | 22.08 | 21.72 | 22.04 | 1,038,203 | -0.06(-0.28%) |
Jul 12, 2006 | 22.15 | 22.41 | 21.93 | 22.10 | 1,035,367 | +0.02(+0.08%) |
Jul 11, 2006 | 21.79 | 22.17 | 21.62 | 22.08 | 923,515 | +0.19(+0.85%) |
Jul 10, 2006 | 22.21 | 22.22 | 21.81 | 21.90 | 810,415 | -0.20(-0.92%) |
Jul 07, 2006 | 22.18 | 22.29 | 21.92 | 22.10 | 1,043,989 | -0.20(-0.91%) |
Jul 06, 2006 | 22.04 | 22.45 | 22.04 | 22.30 | 1,151,416 | +0.24(+1.08%) |
Jul 05, 2006 | 22.37 | 22.45 | 21.84 | 22.06 | 1,605,630 | -0.29(-1.30%) |