Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.62 | 25.01 | 24.48 | 24.50 | 2,290,090 | -0.29(-1.17%) |
Sep 28, 2006 | 24.89 | 24.89 | 24.61 | 24.79 | 2,086,086 | +0.02(+0.08%) |
Sep 27, 2006 | 25.19 | 25.22 | 24.71 | 24.77 | 3,328,371 | -0.56(-2.21%) |
Sep 26, 2006 | 25.12 | 25.42 | 24.93 | 25.33 | 4,304,184 | +0.30(+1.18%) |
Sep 25, 2006 | 24.91 | 25.18 | 24.76 | 25.04 | 2,894,945 | +0.23(+0.93%) |
Sep 22, 2006 | 24.50 | 24.88 | 24.50 | 24.80 | 2,817,932 | +0.24(+1.00%) |
Sep 21, 2006 | 24.91 | 24.91 | 24.53 | 24.56 | 1,813,523 | -0.28(-1.14%) |
Sep 20, 2006 | 24.62 | 24.89 | 24.50 | 24.84 | 2,221,888 | +0.35(+1.42%) |
Sep 19, 2006 | 24.62 | 24.71 | 24.41 | 24.50 | 2,860,477 | -0.14(-0.57%) |
Sep 18, 2006 | 24.87 | 24.93 | 24.59 | 24.64 | 3,210,827 | -0.27(-1.08%) |
Sep 15, 2006 | 24.89 | 25.04 | 24.76 | 24.91 | 4,716,121 | -0.06(-0.26%) |
Sep 14, 2006 | 24.52 | 25.06 | 24.45 | 24.97 | 3,564,417 | -0.14(-0.56%) |
Sep 13, 2006 | 25.06 | 25.19 | 25.03 | 25.11 | 2,292,037 | -0.03(-0.13%) |
Sep 12, 2006 | 24.59 | 25.25 | 24.48 | 25.15 | 4,300,052 | +0.19(+0.75%) |
Sep 11, 2006 | 25.01 | 25.15 | 24.88 | 24.96 | 2,694,918 | -0.17(-0.67%) |
Sep 08, 2006 | 25.08 | 25.21 | 24.78 | 25.13 | 2,979,750 | +0.16(+0.64%) |
Sep 07, 2006 | 25.14 | 25.27 | 24.95 | 24.97 | 2,752,709 | -0.24(-0.97%) |
Sep 06, 2006 | 25.31 | 25.42 | 25.19 | 25.21 | 1,807,284 | -0.09(-0.36%) |
Sep 05, 2006 | 25.29 | 25.43 | 25.22 | 25.30 | 1,511,363 | -0.10(-0.38%) |
Sep 01, 2006 | 25.42 | 25.50 | 25.31 | 25.40 | 1,456,525 | +0.08(+0.33%) |
Aug 31, 2006 | 25.20 | 25.35 | 25.06 | 25.31 | 2,456,885 | +0.03(+0.10%) |
Aug 30, 2006 | 25.36 | 25.44 | 25.11 | 25.29 | 1,249,564 | -0.01(-0.05%) |
Aug 29, 2006 | 25.36 | 25.54 | 25.14 | 25.30 | 3,154,132 | -0.10(-0.41%) |
Aug 28, 2006 | 25.33 | 25.51 | 25.25 | 25.40 | 2,061,428 | +0.02(+0.08%) |
Aug 25, 2006 | 25.31 | 25.54 | 25.31 | 25.38 | 1,872,754 | -0.04(-0.15%) |
Aug 24, 2006 | 25.45 | 25.60 | 25.38 | 25.42 | 1,593,853 | +0.08(+0.33%) |
Aug 23, 2006 | 25.47 | 25.57 | 25.31 | 25.34 | 1,859,731 | -0.08(-0.30%) |
Aug 22, 2006 | 25.58 | 25.62 | 25.40 | 25.42 | 2,551,902 | -0.21(-0.80%) |
Aug 21, 2006 | 25.60 | 25.71 | 25.54 | 25.62 | 1,765,224 | -0.07(-0.28%) |
Aug 18, 2006 | 25.85 | 25.85 | 25.58 | 25.69 | 2,020,821 | +0.00(+0.00%) |
Aug 17, 2006 | 25.85 | 25.85 | 25.45 | 25.69 | 2,890,158 | -0.12(-0.45%) |
Aug 16, 2006 | 25.54 | 25.83 | 25.52 | 25.81 | 2,839,923 | +0.28(+1.08%) |
Aug 15, 2006 | 25.45 | 25.55 | 25.29 | 25.53 | 1,981,082 | +0.35(+1.41%) |
Aug 14, 2006 | 25.21 | 25.31 | 25.06 | 25.18 | 1,501,642 | -0.02(-0.08%) |
Aug 11, 2006 | 25.17 | 25.22 | 24.95 | 25.20 | 1,857,608 | -0.02(-0.08%) |
Aug 10, 2006 | 25.31 | 25.38 | 25.07 | 25.22 | 2,765,062 | -0.09(-0.36%) |
Aug 09, 2006 | 25.48 | 25.58 | 25.27 | 25.31 | 3,517,971 | -0.05(-0.18%) |
Aug 08, 2006 | 25.32 | 25.62 | 25.31 | 25.35 | 5,012,200 | +0.12(+0.48%) |
Aug 07, 2006 | 25.05 | 25.26 | 25.02 | 25.23 | 2,210,017 | +0.13(+0.51%) |
Aug 04, 2006 | 24.80 | 25.18 | 24.75 | 25.10 | 6,221,374 | +0.42(+1.72%) |
Aug 03, 2006 | 24.50 | 24.73 | 24.46 | 24.68 | 2,188,418 | +0.17(+0.71%) |
Aug 02, 2006 | 24.66 | 24.66 | 24.44 | 24.50 | 1,671,459 | -0.09(-0.37%) |
Aug 01, 2006 | 24.45 | 24.62 | 24.40 | 24.59 | 1,927,052 | +0.05(+0.21%) |
Jul 31, 2006 | 24.62 | 24.75 | 24.45 | 24.54 | 2,384,216 | -0.23(-0.93%) |
Jul 28, 2006 | 24.20 | 24.85 | 24.17 | 24.77 | 2,501,288 | +0.57(+2.34%) |
Jul 27, 2006 | 24.45 | 24.49 | 24.12 | 24.21 | 2,515,661 | -0.24(-0.97%) |
Jul 26, 2006 | 24.41 | 24.55 | 24.26 | 24.44 | 2,298,473 | +0.04(+0.16%) |
Jul 25, 2006 | 24.54 | 24.70 | 24.29 | 24.41 | 3,316,792 | -0.29(-1.17%) |
Jul 24, 2006 | 24.41 | 24.79 | 24.37 | 24.70 | 3,388,510 | +0.32(+1.29%) |
Jul 21, 2006 | 24.50 | 24.56 | 24.05 | 24.38 | 3,679,571 | +0.06(+0.26%) |
Jul 20, 2006 | 24.45 | 24.55 | 24.26 | 24.32 | 5,987,629 | +0.06(+0.27%) |
Jul 19, 2006 | 23.81 | 24.41 | 23.72 | 24.25 | 3,709,568 | +0.63(+2.67%) |
Jul 18, 2006 | 23.65 | 23.81 | 23.40 | 23.62 | 2,032,861 | -0.07(-0.30%) |
Jul 17, 2006 | 23.52 | 23.72 | 23.27 | 23.69 | 1,307,269 | +0.37(+1.57%) |
Jul 14, 2006 | 23.40 | 23.49 | 23.13 | 23.32 | 1,864,705 | -0.16(-0.68%) |
Jul 13, 2006 | 23.44 | 23.66 | 23.38 | 23.49 | 2,007,160 | -0.08(-0.36%) |
Jul 12, 2006 | 24.00 | 24.03 | 23.56 | 23.57 | 2,732,790 | -0.53(-2.22%) |
Jul 11, 2006 | 23.79 | 24.17 | 23.52 | 24.10 | 2,700,344 | +0.26(+1.08%) |
Jul 10, 2006 | 23.78 | 23.97 | 23.71 | 23.85 | 1,570,822 | +0.14(+0.57%) |
Jul 07, 2006 | 23.78 | 24.04 | 23.65 | 23.71 | 1,552,721 | -0.17(-0.73%) |
Jul 06, 2006 | 23.46 | 24.01 | 23.46 | 23.88 | 3,328,279 | +0.42(+1.78%) |
Jul 05, 2006 | 23.77 | 23.81 | 23.36 | 23.47 | 2,618,944 | -0.41(-1.70%) |