Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.76 | 24.83 | 24.50 | 24.56 | 1,805,662 | -0.36(-1.45%) |
Sep 28, 2006 | 24.99 | 25.12 | 24.74 | 24.92 | 1,000,232 | +0.10(+0.39%) |
Sep 27, 2006 | 24.81 | 25.03 | 24.70 | 24.82 | 1,648,466 | +0.23(+0.93%) |
Sep 26, 2006 | 24.18 | 24.69 | 24.18 | 24.59 | 1,829,004 | +0.41(+1.69%) |
Sep 25, 2006 | 24.57 | 24.57 | 23.66 | 24.18 | 2,689,186 | -0.53(-2.13%) |
Sep 22, 2006 | 25.35 | 25.36 | 24.56 | 24.71 | 1,344,017 | -0.31(-1.25%) |
Sep 21, 2006 | 25.19 | 25.47 | 24.93 | 25.02 | 2,710,655 | -0.17(-0.66%) |
Sep 20, 2006 | 25.24 | 25.52 | 24.92 | 25.19 | 2,883,412 | +0.12(+0.47%) |
Sep 19, 2006 | 25.46 | 25.51 | 24.65 | 25.07 | 2,934,274 | -0.08(-0.33%) |
Sep 18, 2006 | 24.93 | 25.33 | 24.84 | 25.15 | 2,073,947 | +0.80(+3.28%) |
Sep 15, 2006 | 24.78 | 24.78 | 24.26 | 24.35 | 2,450,439 | -0.54(-2.17%) |
Sep 14, 2006 | 25.24 | 25.39 | 24.59 | 24.90 | 2,008,821 | -0.22(-0.88%) |
Sep 13, 2006 | 24.80 | 25.29 | 24.79 | 25.12 | 1,404,532 | +0.58(+2.35%) |
Sep 12, 2006 | 24.22 | 24.81 | 24.22 | 24.54 | 3,372,289 | +0.72(+3.03%) |
Sep 11, 2006 | 24.83 | 24.87 | 23.63 | 23.82 | 3,930,183 | -1.24(-4.96%) |
Sep 08, 2006 | 25.26 | 25.27 | 24.99 | 25.06 | 1,562,736 | -0.42(-1.63%) |
Sep 07, 2006 | 25.19 | 25.64 | 25.06 | 25.48 | 1,701,489 | -0.20(-0.78%) |
Sep 06, 2006 | 25.82 | 26.05 | 25.47 | 25.68 | 1,818,486 | -0.65(-2.48%) |
Sep 05, 2006 | 25.88 | 26.44 | 25.85 | 26.33 | 1,244,743 | +0.10(+0.37%) |
Sep 01, 2006 | 25.85 | 26.51 | 25.81 | 26.23 | 1,757,682 | +0.76(+2.97%) |
Aug 31, 2006 | 25.89 | 25.89 | 25.48 | 25.48 | 2,227,109 | -0.21(-0.81%) |
Aug 30, 2006 | 26.17 | 26.23 | 25.53 | 25.69 | 1,845,718 | -0.51(-1.96%) |
Aug 29, 2006 | 26.10 | 26.35 | 25.74 | 26.20 | 1,356,120 | -0.03(-0.13%) |
Aug 28, 2006 | 26.28 | 26.50 | 26.06 | 26.23 | 1,036,973 | -0.19(-0.71%) |
Aug 25, 2006 | 26.20 | 26.61 | 26.08 | 26.42 | 1,495,305 | +0.39(+1.49%) |
Aug 24, 2006 | 26.20 | 26.20 | 25.94 | 26.03 | 1,749,902 | +0.35(+1.35%) |
Aug 23, 2006 | 26.14 | 26.23 | 25.51 | 25.69 | 1,435,654 | -0.42(-1.62%) |
Aug 22, 2006 | 25.77 | 26.23 | 25.77 | 26.11 | 1,690,971 | +0.24(+0.91%) |
Aug 21, 2006 | 25.92 | 26.03 | 25.83 | 25.87 | 1,183,507 | +0.05(+0.19%) |
Aug 18, 2006 | 25.78 | 25.91 | 25.49 | 25.83 | 706,156 | +0.27(+1.06%) |
Aug 17, 2006 | 25.62 | 26.03 | 25.20 | 25.55 | 2,474,645 | -0.41(-1.58%) |
Aug 16, 2006 | 25.62 | 26.07 | 25.56 | 25.96 | 3,082,104 | +0.68(+2.69%) |
Aug 15, 2006 | 25.26 | 25.33 | 24.99 | 25.28 | 2,031,874 | +0.37(+1.48%) |
Aug 14, 2006 | 25.35 | 25.42 | 24.78 | 24.92 | 1,446,316 | -0.28(-1.13%) |
Aug 11, 2006 | 25.27 | 25.40 | 25.09 | 25.20 | 2,141,667 | -0.19(-0.77%) |
Aug 10, 2006 | 25.42 | 25.53 | 24.93 | 25.39 | 3,383,096 | +0.17(+0.69%) |
Aug 09, 2006 | 25.52 | 25.74 | 25.09 | 25.22 | 7,404,917 | -0.28(-1.12%) |
Aug 08, 2006 | 25.87 | 25.98 | 25.24 | 25.51 | 3,641,871 | -0.96(-3.64%) |
Aug 07, 2006 | 26.57 | 26.75 | 25.92 | 26.47 | 2,337,333 | -0.58(-2.15%) |
Aug 04, 2006 | 27.73 | 27.96 | 26.57 | 27.05 | 4,535,913 | -0.98(-3.49%) |
Aug 03, 2006 | 27.21 | 28.11 | 27.21 | 28.03 | 2,175,238 | +0.17(+0.62%) |
Aug 02, 2006 | 27.40 | 27.87 | 27.37 | 27.86 | 3,412,921 | +0.51(+1.85%) |
Aug 01, 2006 | 26.87 | 27.46 | 26.48 | 27.35 | 2,525,651 | -0.09(-0.33%) |
Jul 31, 2006 | 26.39 | 27.44 | 26.17 | 27.44 | 2,255,349 | +0.97(+3.67%) |
Jul 28, 2006 | 26.37 | 26.58 | 26.28 | 26.47 | 1,815,460 | +0.24(+0.90%) |
Jul 27, 2006 | 26.94 | 27.07 | 25.88 | 26.23 | 1,936,203 | -0.49(-1.84%) |
Jul 26, 2006 | 26.52 | 26.99 | 26.17 | 26.73 | 2,182,875 | +0.08(+0.31%) |
Jul 25, 2006 | 26.28 | 26.79 | 25.88 | 26.64 | 1,972,224 | +0.40(+1.53%) |
Jul 24, 2006 | 25.58 | 26.42 | 25.54 | 26.24 | 1,901,190 | +0.99(+3.90%) |
Jul 21, 2006 | 25.73 | 25.73 | 25.07 | 25.26 | 1,762,437 | -0.40(-1.57%) |
Jul 20, 2006 | 26.49 | 26.55 | 25.66 | 25.66 | 2,538,763 | -0.90(-3.37%) |
Jul 19, 2006 | 24.96 | 26.92 | 24.91 | 26.55 | 2,345,546 | +1.44(+5.72%) |
Jul 18, 2006 | 25.14 | 25.29 | 24.67 | 25.12 | 2,447,990 | -0.25(-0.98%) |
Jul 17, 2006 | 25.63 | 25.96 | 25.02 | 25.37 | 2,931,104 | -1.08(-4.09%) |
Jul 14, 2006 | 26.48 | 26.67 | 25.94 | 26.45 | 3,189,303 | +0.46(+1.79%) |
Jul 13, 2006 | 27.00 | 27.00 | 25.63 | 25.98 | 4,533,032 | -1.35(-4.95%) |
Jul 12, 2006 | 27.73 | 27.87 | 27.32 | 27.34 | 2,409,087 | -0.73(-2.60%) |
Jul 11, 2006 | 27.47 | 28.15 | 27.38 | 28.07 | 2,024,382 | +0.69(+2.54%) |
Jul 10, 2006 | 27.47 | 27.72 | 26.94 | 27.37 | 983,230 | +0.19(+0.69%) |
Jul 07, 2006 | 27.78 | 28.07 | 26.91 | 27.19 | 2,529,541 | -0.60(-2.15%) |
Jul 06, 2006 | 27.57 | 27.89 | 27.32 | 27.78 | 1,907,674 | +0.64(+2.35%) |
Jul 05, 2006 | 27.57 | 27.62 | 26.72 | 27.14 | 2,625,789 | -1.28(-4.49%) |