Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.63 | 26.85 | 26.34 | 26.34 | 17,695,702 | -0.32(-1.19%) |
Sep 28, 2006 | 26.77 | 26.89 | 26.42 | 26.66 | 11,276,521 | -0.15(-0.58%) |
Sep 27, 2006 | 26.55 | 26.98 | 26.55 | 26.81 | 21,480,234 | +0.51(+1.95%) |
Sep 26, 2006 | 26.00 | 26.32 | 25.96 | 26.30 | 11,797,184 | +0.14(+0.54%) |
Sep 25, 2006 | 25.72 | 26.23 | 25.64 | 26.16 | 23,123,752 | +0.43(+1.67%) |
Sep 22, 2006 | 25.78 | 25.95 | 25.64 | 25.73 | 8,303,130 | -0.09(-0.34%) |
Sep 21, 2006 | 25.51 | 25.87 | 25.45 | 25.82 | 12,572,832 | +0.38(+1.48%) |
Sep 20, 2006 | 25.44 | 25.54 | 25.33 | 25.44 | 9,390,789 | +0.13(+0.53%) |
Sep 19, 2006 | 25.27 | 25.39 | 25.14 | 25.31 | 7,949,834 | +0.11(+0.43%) |
Sep 18, 2006 | 25.41 | 25.42 | 25.12 | 25.20 | 7,280,962 | -0.21(-0.82%) |
Sep 15, 2006 | 25.29 | 25.47 | 25.10 | 25.41 | 19,472,430 | +0.27(+1.07%) |
Sep 14, 2006 | 25.35 | 25.47 | 24.93 | 25.14 | 14,404,507 | -0.34(-1.35%) |
Sep 13, 2006 | 25.45 | 25.65 | 25.45 | 25.48 | 18,948,352 | -0.24(-0.94%) |
Sep 12, 2006 | 25.18 | 25.78 | 25.15 | 25.72 | 28,800,252 | +0.73(+2.91%) |
Sep 11, 2006 | 25.32 | 25.42 | 24.98 | 25.00 | 16,636,704 | -0.26(-1.01%) |
Sep 08, 2006 | 24.71 | 25.26 | 24.48 | 25.25 | 12,552,041 | +0.66(+2.68%) |
Sep 07, 2006 | 24.32 | 24.65 | 24.28 | 24.59 | 6,121,425 | +0.20(+0.83%) |
Sep 06, 2006 | 24.48 | 24.63 | 24.36 | 24.39 | 7,788,853 | -0.29(-1.17%) |
Sep 05, 2006 | 24.61 | 24.75 | 24.52 | 24.68 | 5,797,533 | -0.07(-0.30%) |
Sep 01, 2006 | 24.41 | 24.78 | 24.25 | 24.75 | 10,285,391 | +0.58(+2.40%) |
Aug 31, 2006 | 24.35 | 24.37 | 24.09 | 24.17 | 3,779,334 | -0.17(-0.69%) |
Aug 30, 2006 | 24.36 | 24.38 | 24.11 | 24.34 | 4,391,328 | +0.05(+0.19%) |
Aug 29, 2006 | 24.11 | 24.34 | 24.06 | 24.30 | 4,408,109 | +0.18(+0.75%) |
Aug 28, 2006 | 23.67 | 24.19 | 23.66 | 24.11 | 5,515,520 | +0.39(+1.65%) |
Aug 25, 2006 | 23.99 | 24.03 | 23.68 | 23.72 | 4,551,418 | -0.44(-1.81%) |
Aug 24, 2006 | 23.97 | 24.16 | 23.68 | 24.16 | 6,424,378 | +0.20(+0.81%) |
Aug 23, 2006 | 23.95 | 24.07 | 23.74 | 23.97 | 5,782,089 | -0.01(-0.03%) |
Aug 22, 2006 | 24.05 | 24.25 | 23.86 | 23.97 | 4,969,463 | -0.07(-0.31%) |
Aug 21, 2006 | 24.31 | 24.31 | 23.99 | 24.05 | 5,019,064 | -0.32(-1.30%) |
Aug 18, 2006 | 24.40 | 24.40 | 24.18 | 24.36 | 4,881,250 | -0.04(-0.17%) |
Aug 17, 2006 | 24.24 | 24.41 | 24.19 | 24.40 | 6,153,948 | +0.18(+0.75%) |
Aug 16, 2006 | 23.97 | 24.23 | 23.86 | 24.22 | 6,554,469 | +0.32(+1.32%) |
Aug 15, 2006 | 23.69 | 23.95 | 23.52 | 23.90 | 6,848,957 | +0.53(+2.25%) |
Aug 14, 2006 | 23.60 | 23.64 | 23.34 | 23.38 | 5,273,009 | +0.02(+0.09%) |
Aug 11, 2006 | 23.48 | 23.54 | 23.23 | 23.36 | 3,723,199 | -0.12(-0.52%) |
Aug 10, 2006 | 23.05 | 23.62 | 23.04 | 23.48 | 6,685,600 | +0.34(+1.48%) |
Aug 09, 2006 | 23.90 | 23.92 | 23.07 | 23.14 | 13,257,445 | -0.54(-2.28%) |
Aug 08, 2006 | 23.92 | 24.03 | 23.53 | 23.68 | 12,363,290 | -0.25(-1.04%) |
Aug 07, 2006 | 23.74 | 23.95 | 23.71 | 23.92 | 4,243,267 | +0.08(+0.34%) |
Aug 04, 2006 | 24.23 | 24.28 | 23.72 | 23.84 | 7,637,525 | -0.29(-1.20%) |
Aug 03, 2006 | 23.80 | 24.24 | 23.67 | 24.13 | 8,096,558 | +0.17(+0.70%) |
Aug 02, 2006 | 23.90 | 24.04 | 23.55 | 23.97 | 7,948,051 | +0.34(+1.45%) |
Aug 01, 2006 | 23.70 | 23.72 | 23.47 | 23.62 | 5,833,175 | -0.21(-0.88%) |
Jul 31, 2006 | 23.82 | 23.90 | 23.66 | 23.83 | 6,100,931 | +0.07(+0.28%) |
Jul 28, 2006 | 23.43 | 23.84 | 23.31 | 23.76 | 7,476,099 | +0.38(+1.61%) |
Jul 27, 2006 | 23.37 | 23.53 | 23.20 | 23.39 | 7,843,058 | +0.19(+0.81%) |
Jul 26, 2006 | 23.22 | 23.41 | 23.16 | 23.20 | 10,100,501 | -0.21(-0.89%) |
Jul 25, 2006 | 23.57 | 23.80 | 23.33 | 23.41 | 12,155,975 | -0.05(-0.23%) |
Jul 24, 2006 | 23.36 | 23.54 | 23.28 | 23.46 | 6,155,285 | +0.09(+0.40%) |
Jul 21, 2006 | 23.38 | 23.40 | 23.20 | 23.37 | 8,459,359 | +0.02(+0.09%) |
Jul 20, 2006 | 23.51 | 23.57 | 23.24 | 23.35 | 7,420,854 | -0.28(-1.20%) |
Jul 19, 2006 | 23.44 | 23.70 | 23.37 | 23.63 | 9,208,869 | +0.19(+0.80%) |
Jul 18, 2006 | 23.57 | 23.68 | 23.28 | 23.44 | 12,373,685 | +0.06(+0.26%) |
Jul 17, 2006 | 22.89 | 23.54 | 22.75 | 23.38 | 19,076,066 | +1.13(+5.08%) |
Jul 14, 2006 | 22.19 | 22.31 | 22.05 | 22.25 | 7,458,575 | -0.09(-0.39%) |
Jul 13, 2006 | 22.59 | 22.68 | 22.28 | 22.34 | 6,651,295 | -0.43(-1.89%) |
Jul 12, 2006 | 23.15 | 23.20 | 22.67 | 22.77 | 7,895,183 | -0.32(-1.37%) |
Jul 11, 2006 | 22.75 | 23.12 | 22.42 | 23.08 | 8,487,129 | +0.40(+1.78%) |
Jul 10, 2006 | 22.56 | 22.82 | 22.48 | 22.68 | 5,680,807 | +0.34(+1.51%) |
Jul 07, 2006 | 22.57 | 22.70 | 22.28 | 22.34 | 6,126,326 | -0.34(-1.51%) |
Jul 06, 2006 | 22.71 | 22.79 | 22.51 | 22.69 | 5,447,356 | -0.05(-0.21%) |
Jul 05, 2006 | 22.52 | 22.81 | 22.42 | 22.73 | 6,511,403 | -0.14(-0.62%) |