Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.14 | 26.14 | 25.78 | 25.82 | 2,252,279 | -0.22(-0.86%) |
Sep 28, 2006 | 25.97 | 26.11 | 25.85 | 26.04 | 1,662,064 | +0.06(+0.24%) |
Sep 27, 2006 | 25.99 | 26.09 | 25.86 | 25.98 | 2,347,893 | -0.01(-0.03%) |
Sep 26, 2006 | 25.65 | 25.99 | 25.47 | 25.99 | 3,526,043 | +0.38(+1.48%) |
Sep 25, 2006 | 25.61 | 25.64 | 25.33 | 25.61 | 3,230,936 | +0.16(+0.63%) |
Sep 22, 2006 | 25.64 | 25.64 | 25.36 | 25.45 | 1,834,625 | -0.12(-0.47%) |
Sep 21, 2006 | 25.78 | 25.78 | 25.40 | 25.57 | 1,924,540 | -0.18(-0.68%) |
Sep 20, 2006 | 25.64 | 25.87 | 25.58 | 25.74 | 2,307,709 | +0.13(+0.52%) |
Sep 19, 2006 | 25.65 | 25.68 | 25.47 | 25.61 | 1,554,337 | -0.10(-0.38%) |
Sep 18, 2006 | 25.77 | 25.90 | 25.57 | 25.71 | 1,901,313 | -0.25(-0.97%) |
Sep 15, 2006 | 25.91 | 25.97 | 25.80 | 25.96 | 2,314,407 | +0.12(+0.46%) |
Sep 14, 2006 | 25.72 | 25.90 | 25.68 | 25.84 | 2,283,343 | +0.13(+0.49%) |
Sep 13, 2006 | 25.51 | 25.81 | 25.46 | 25.71 | 2,841,354 | +0.18(+0.69%) |
Sep 12, 2006 | 25.47 | 25.59 | 25.24 | 25.54 | 2,715,103 | +0.18(+0.72%) |
Sep 11, 2006 | 25.32 | 25.47 | 25.17 | 25.36 | 2,432,108 | -0.01(-0.06%) |
Sep 08, 2006 | 25.44 | 25.45 | 25.16 | 25.37 | 2,123,463 | +0.06(+0.22%) |
Sep 07, 2006 | 25.47 | 25.47 | 25.24 | 25.31 | 1,760,813 | -0.16(-0.63%) |
Sep 06, 2006 | 25.33 | 25.71 | 25.31 | 25.47 | 3,254,305 | +0.04(+0.14%) |
Sep 05, 2006 | 25.30 | 25.50 | 25.16 | 25.44 | 2,295,597 | +0.08(+0.33%) |
Sep 01, 2006 | 25.25 | 25.40 | 25.22 | 25.36 | 2,203,545 | +0.10(+0.39%) |
Aug 31, 2006 | 25.42 | 25.42 | 25.18 | 25.26 | 1,735,164 | -0.08(-0.33%) |
Aug 30, 2006 | 25.33 | 25.43 | 25.14 | 25.34 | 1,678,450 | -0.01(-0.06%) |
Aug 29, 2006 | 25.59 | 25.59 | 25.29 | 25.36 | 2,490,673 | -0.19(-0.74%) |
Aug 28, 2006 | 25.61 | 25.76 | 25.50 | 25.54 | 3,174,365 | -0.20(-0.76%) |
Aug 25, 2006 | 25.85 | 25.90 | 25.73 | 25.74 | 1,987,523 | -0.25(-0.97%) |
Aug 24, 2006 | 25.81 | 26.00 | 25.76 | 25.99 | 3,184,197 | +0.16(+0.62%) |
Aug 23, 2006 | 25.92 | 25.92 | 25.69 | 25.83 | 2,932,266 | -0.06(-0.24%) |
Aug 22, 2006 | 25.79 | 25.93 | 25.71 | 25.90 | 2,281,205 | +0.18(+0.71%) |
Aug 21, 2006 | 25.70 | 25.79 | 25.61 | 25.71 | 1,537,665 | -0.06(-0.22%) |
Aug 18, 2006 | 25.97 | 25.97 | 25.70 | 25.77 | 1,993,935 | -0.10(-0.38%) |
Aug 17, 2006 | 25.83 | 25.89 | 25.57 | 25.87 | 2,426,123 | +0.05(+0.19%) |
Aug 16, 2006 | 25.97 | 25.97 | 25.68 | 25.82 | 1,697,117 | +0.01(+0.05%) |
Aug 15, 2006 | 25.62 | 25.90 | 25.50 | 25.80 | 2,704,843 | +0.50(+1.97%) |
Aug 14, 2006 | 25.83 | 25.83 | 25.21 | 25.31 | 2,658,675 | -0.27(-1.07%) |
Aug 11, 2006 | 25.65 | 25.65 | 25.37 | 25.58 | 1,690,990 | -0.07(-0.27%) |
Aug 10, 2006 | 25.44 | 25.73 | 25.33 | 25.65 | 2,644,995 | +0.21(+0.83%) |
Aug 09, 2006 | 25.83 | 25.90 | 25.41 | 25.44 | 2,244,156 | -0.10(-0.38%) |
Aug 08, 2006 | 25.97 | 26.07 | 25.53 | 25.54 | 2,436,525 | -0.31(-1.19%) |
Aug 07, 2006 | 25.97 | 25.97 | 25.78 | 25.85 | 1,852,295 | -0.15(-0.57%) |
Aug 04, 2006 | 25.91 | 26.22 | 25.85 | 25.99 | 3,038,425 | +0.14(+0.54%) |
Aug 03, 2006 | 25.76 | 25.87 | 25.66 | 25.85 | 3,079,036 | +0.07(+0.27%) |
Aug 02, 2006 | 25.71 | 25.78 | 25.55 | 25.78 | 2,164,074 | +0.11(+0.44%) |
Aug 01, 2006 | 25.52 | 25.71 | 25.31 | 25.67 | 2,763,551 | +0.20(+0.80%) |
Jul 31, 2006 | 25.44 | 25.61 | 25.23 | 25.47 | 3,179,067 | -0.20(-0.77%) |
Jul 28, 2006 | 25.49 | 25.78 | 25.36 | 25.66 | 2,812,997 | +0.21(+0.83%) |
Jul 27, 2006 | 25.86 | 25.86 | 25.39 | 25.45 | 3,096,705 | -0.35(-1.36%) |
Jul 26, 2006 | 25.39 | 25.87 | 25.35 | 25.80 | 3,522,908 | +0.38(+1.49%) |
Jul 25, 2006 | 25.39 | 25.44 | 25.22 | 25.43 | 2,576,598 | -0.04(-0.14%) |
Jul 24, 2006 | 25.14 | 25.48 | 25.18 | 25.46 | 2,411,873 | +0.32(+1.28%) |
Jul 21, 2006 | 24.77 | 25.37 | 24.77 | 25.14 | 3,520,771 | -0.07(-0.28%) |
Jul 20, 2006 | 25.45 | 25.45 | 25.18 | 25.21 | 3,107,250 | -0.22(-0.86%) |
Jul 19, 2006 | 24.98 | 25.45 | 24.97 | 25.43 | 4,474,919 | +0.53(+2.11%) |
Jul 18, 2006 | 24.88 | 25.07 | 24.73 | 24.90 | 4,764,612 | +0.04(+0.17%) |
Jul 17, 2006 | 23.98 | 24.92 | 23.94 | 24.86 | 8,147,447 | +0.91(+3.78%) |
Jul 14, 2006 | 23.79 | 23.97 | 23.35 | 23.95 | 9,132,517 | +1.18(+5.18%) |
Jul 13, 2006 | 22.93 | 23.07 | 22.72 | 22.77 | 2,014,454 | -0.20(-0.86%) |
Jul 12, 2006 | 23.51 | 23.51 | 22.93 | 22.97 | 1,593,523 | -0.53(-2.24%) |
Jul 11, 2006 | 23.37 | 23.51 | 23.17 | 23.50 | 1,315,658 | +0.09(+0.39%) |
Jul 10, 2006 | 23.39 | 23.50 | 23.34 | 23.40 | 1,272,624 | +0.05(+0.21%) |
Jul 07, 2006 | 23.31 | 23.58 | 23.23 | 23.36 | 1,629,575 | +0.04(+0.18%) |
Jul 06, 2006 | 23.29 | 23.32 | 23.20 | 23.31 | 1,619,885 | +0.03(+0.12%) |
Jul 05, 2006 | 23.46 | 23.50 | 23.21 | 23.29 | 1,917,130 | -0.29(-1.25%) |