Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.60 | 25.60 | 24.93 | 24.98 | 1,050,506 | -0.54(-2.12%) |
Sep 28, 2006 | 25.27 | 25.61 | 24.77 | 25.53 | 2,007,609 | +0.21(+0.81%) |
Sep 27, 2006 | 25.21 | 25.50 | 25.04 | 25.32 | 1,941,321 | +0.07(+0.27%) |
Sep 26, 2006 | 25.26 | 25.38 | 24.93 | 25.25 | 1,886,956 | -0.17(-0.66%) |
Sep 25, 2006 | 24.59 | 25.50 | 24.52 | 25.42 | 1,713,378 | +0.96(+3.93%) |
Sep 22, 2006 | 24.53 | 24.76 | 24.18 | 24.46 | 1,255,001 | -0.11(-0.47%) |
Sep 21, 2006 | 25.54 | 25.61 | 24.44 | 24.57 | 1,255,132 | -0.98(-3.82%) |
Sep 20, 2006 | 25.04 | 25.57 | 25.03 | 25.55 | 1,539,538 | +0.45(+1.79%) |
Sep 19, 2006 | 24.64 | 25.23 | 24.56 | 25.10 | 1,802,983 | +0.45(+1.83%) |
Sep 18, 2006 | 24.71 | 24.89 | 24.47 | 24.65 | 1,292,336 | -0.16(-0.65%) |
Sep 15, 2006 | 25.50 | 25.57 | 24.76 | 24.81 | 1,975,382 | -0.27(-1.07%) |
Sep 14, 2006 | 25.18 | 25.32 | 24.79 | 25.08 | 1,121,379 | -0.19(-0.76%) |
Sep 13, 2006 | 25.05 | 25.54 | 24.96 | 25.27 | 1,924,422 | +0.24(+0.98%) |
Sep 12, 2006 | 24.19 | 25.14 | 24.19 | 25.02 | 2,586,638 | +0.95(+3.96%) |
Sep 11, 2006 | 23.99 | 24.19 | 23.68 | 24.07 | 2,559,521 | +0.00(+0.00%) |
Sep 08, 2006 | 24.05 | 24.17 | 23.68 | 24.07 | 1,365,698 | +0.14(+0.57%) |
Sep 07, 2006 | 24.05 | 24.22 | 23.79 | 23.93 | 925,661 | -0.14(-0.60%) |
Sep 06, 2006 | 24.28 | 24.37 | 23.82 | 24.08 | 898,413 | -0.40(-1.62%) |
Sep 05, 2006 | 24.47 | 24.62 | 24.32 | 24.47 | 850,204 | +0.20(+0.82%) |
Sep 01, 2006 | 23.80 | 24.31 | 23.67 | 24.27 | 1,100,811 | +0.47(+1.99%) |
Aug 31, 2006 | 24.23 | 24.24 | 23.74 | 23.80 | 1,414,431 | -0.31(-1.30%) |
Aug 30, 2006 | 24.23 | 24.40 | 23.93 | 24.11 | 1,451,635 | -0.07(-0.28%) |
Aug 29, 2006 | 24.12 | 24.30 | 23.89 | 24.18 | 1,221,595 | +0.02(+0.09%) |
Aug 28, 2006 | 23.94 | 24.39 | 23.90 | 24.16 | 1,247,141 | +0.23(+0.96%) |
Aug 25, 2006 | 24.00 | 24.26 | 23.78 | 23.93 | 1,817,262 | -0.03(-0.13%) |
Aug 24, 2006 | 24.63 | 24.67 | 23.82 | 23.96 | 2,142,672 | -0.62(-2.52%) |
Aug 23, 2006 | 24.94 | 25.00 | 24.39 | 24.58 | 1,321,026 | -0.33(-1.32%) |
Aug 22, 2006 | 24.87 | 25.08 | 24.63 | 24.91 | 1,818,048 | -0.04(-0.15%) |
Aug 21, 2006 | 25.43 | 25.43 | 24.88 | 24.95 | 1,797,874 | -0.64(-2.51%) |
Aug 18, 2006 | 25.84 | 25.85 | 25.36 | 25.59 | 1,901,497 | +0.24(+0.96%) |
Aug 17, 2006 | 25.30 | 25.65 | 25.23 | 25.34 | 1,718,749 | -0.11(-0.42%) |
Aug 16, 2006 | 25.69 | 25.70 | 25.27 | 25.45 | 1,980,622 | -0.18(-0.71%) |
Aug 15, 2006 | 25.63 | 25.80 | 25.26 | 25.63 | 2,505,810 | +0.38(+1.51%) |
Aug 14, 2006 | 24.43 | 25.38 | 24.43 | 25.25 | 4,303,423 | +1.34(+5.62%) |
Aug 11, 2006 | 23.34 | 23.95 | 23.28 | 23.91 | 1,292,467 | +0.56(+2.42%) |
Aug 10, 2006 | 22.95 | 23.40 | 22.90 | 23.34 | 1,462,377 | +0.40(+1.76%) |
Aug 09, 2006 | 23.43 | 23.62 | 22.90 | 22.94 | 1,431,461 | -0.23(-0.99%) |
Aug 08, 2006 | 23.66 | 23.80 | 23.11 | 23.17 | 1,739,578 | -0.37(-1.56%) |
Aug 07, 2006 | 22.93 | 23.58 | 22.84 | 23.53 | 2,193,239 | +0.60(+2.60%) |
Aug 04, 2006 | 23.02 | 23.21 | 22.82 | 22.94 | 1,814,642 | +0.08(+0.33%) |
Aug 03, 2006 | 22.43 | 23.26 | 22.40 | 22.86 | 3,037,548 | +0.01(+0.03%) |
Aug 02, 2006 | 22.98 | 22.98 | 22.63 | 22.85 | 1,928,876 | -0.10(-0.43%) |
Aug 01, 2006 | 22.78 | 22.96 | 22.56 | 22.95 | 1,348,667 | +0.03(+0.13%) |
Jul 31, 2006 | 22.80 | 23.24 | 22.66 | 22.92 | 1,825,123 | +0.04(+0.17%) |
Jul 28, 2006 | 22.33 | 23.02 | 22.33 | 22.89 | 1,343,427 | +0.65(+2.92%) |
Jul 27, 2006 | 22.86 | 23.01 | 22.21 | 22.24 | 1,390,064 | -0.56(-2.48%) |
Jul 26, 2006 | 22.99 | 23.00 | 22.71 | 22.80 | 1,838,878 | -0.24(-1.03%) |
Jul 25, 2006 | 22.69 | 23.08 | 22.48 | 23.04 | 1,931,889 | +0.27(+1.17%) |
Jul 24, 2006 | 22.18 | 23.17 | 22.18 | 22.77 | 3,455,838 | +0.75(+3.40%) |
Jul 21, 2006 | 22.34 | 22.36 | 21.90 | 22.02 | 1,559,188 | -0.41(-1.84%) |
Jul 20, 2006 | 22.77 | 22.89 | 22.43 | 22.43 | 1,196,181 | -0.26(-1.14%) |
Jul 19, 2006 | 22.14 | 22.95 | 22.11 | 22.69 | 1,952,981 | +0.64(+2.91%) |
Jul 18, 2006 | 22.21 | 22.29 | 21.64 | 22.05 | 2,294,635 | -0.35(-1.57%) |
Jul 17, 2006 | 22.28 | 22.57 | 22.04 | 22.40 | 1,723,203 | +0.13(+0.58%) |
Jul 14, 2006 | 22.66 | 22.66 | 21.98 | 22.27 | 2,229,002 | -0.39(-1.72%) |
Jul 13, 2006 | 23.17 | 23.32 | 22.56 | 22.66 | 2,004,727 | -0.66(-2.82%) |
Jul 12, 2006 | 23.92 | 24.00 | 23.32 | 23.32 | 2,135,336 | -0.58(-2.43%) |
Jul 11, 2006 | 23.72 | 23.95 | 23.54 | 23.90 | 1,736,434 | +0.10(+0.42%) |
Jul 10, 2006 | 23.46 | 23.89 | 23.46 | 23.80 | 2,117,651 | +0.50(+2.13%) |
Jul 07, 2006 | 23.27 | 23.43 | 22.90 | 23.30 | 3,131,215 | +0.00(+0.00%) |
Jul 06, 2006 | 23.51 | 23.59 | 23.25 | 23.30 | 2,993,269 | -0.69(-2.86%) |
Jul 05, 2006 | 24.24 | 24.27 | 23.65 | 23.99 | 2,534,107 | -0.47(-1.90%) |