Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.38 | 26.83 | 26.05 | 26.12 | 1,147,362 | -0.23(-0.86%) |
Sep 28, 2006 | 26.58 | 26.84 | 26.03 | 26.35 | 1,026,671 | -0.13(-0.49%) |
Sep 27, 2006 | 25.65 | 26.60 | 25.65 | 26.48 | 1,608,631 | +0.25(+0.94%) |
Sep 26, 2006 | 26.45 | 26.96 | 25.99 | 26.23 | 1,134,291 | -0.15(-0.57%) |
Sep 25, 2006 | 26.34 | 26.49 | 25.70 | 26.38 | 2,310,556 | +1.12(+4.44%) |
Sep 22, 2006 | 24.44 | 25.26 | 24.41 | 25.26 | 1,333,845 | +0.84(+3.44%) |
Sep 21, 2006 | 25.24 | 25.24 | 24.40 | 24.42 | 862,410 | -0.81(-3.22%) |
Sep 20, 2006 | 24.80 | 25.30 | 24.77 | 25.23 | 1,085,637 | +0.55(+2.23%) |
Sep 19, 2006 | 25.21 | 25.28 | 24.55 | 24.68 | 1,374,366 | -0.29(-1.16%) |
Sep 18, 2006 | 24.75 | 25.14 | 24.65 | 24.97 | 1,076,778 | +0.04(+0.17%) |
Sep 15, 2006 | 25.30 | 25.48 | 24.70 | 24.93 | 1,301,312 | -0.10(-0.39%) |
Sep 14, 2006 | 25.10 | 25.19 | 24.68 | 25.03 | 630,468 | -0.08(-0.30%) |
Sep 13, 2006 | 25.17 | 25.22 | 24.77 | 25.10 | 1,057,316 | -0.31(-1.22%) |
Sep 12, 2006 | 24.69 | 25.52 | 24.62 | 25.41 | 1,464,557 | +0.63(+2.56%) |
Sep 11, 2006 | 24.59 | 24.95 | 24.28 | 24.78 | 975,984 | +0.19(+0.78%) |
Sep 08, 2006 | 24.27 | 24.64 | 24.12 | 24.59 | 1,315,545 | -0.02(-0.08%) |
Sep 07, 2006 | 24.70 | 24.75 | 24.32 | 24.61 | 1,162,176 | -0.08(-0.33%) |
Sep 06, 2006 | 24.68 | 25.10 | 24.53 | 24.69 | 1,217,947 | -0.58(-2.29%) |
Sep 05, 2006 | 25.06 | 25.47 | 25.06 | 25.27 | 805,623 | +0.13(+0.52%) |
Sep 01, 2006 | 25.07 | 25.18 | 24.75 | 25.14 | 444,566 | +0.10(+0.41%) |
Aug 31, 2006 | 25.26 | 25.41 | 24.87 | 25.04 | 868,945 | -0.16(-0.63%) |
Aug 30, 2006 | 24.22 | 25.21 | 24.18 | 25.19 | 1,339,074 | +1.03(+4.24%) |
Aug 29, 2006 | 24.17 | 24.37 | 23.78 | 24.17 | 1,387,437 | -0.12(-0.48%) |
Aug 28, 2006 | 24.06 | 24.44 | 24.06 | 24.28 | 786,161 | +0.22(+0.92%) |
Aug 25, 2006 | 24.35 | 24.36 | 23.96 | 24.06 | 1,111,199 | -0.37(-1.52%) |
Aug 24, 2006 | 24.91 | 24.91 | 24.44 | 24.44 | 1,088,687 | -0.32(-1.31%) |
Aug 23, 2006 | 24.24 | 24.86 | 24.13 | 24.76 | 1,024,783 | -0.07(-0.28%) |
Aug 22, 2006 | 24.84 | 24.87 | 24.44 | 24.83 | 891,457 | -0.11(-0.44%) |
Aug 21, 2006 | 25.07 | 25.16 | 24.75 | 24.94 | 789,647 | -0.55(-2.16%) |
Aug 18, 2006 | 26.20 | 26.41 | 25.00 | 25.49 | 1,989,585 | -0.17(-0.64%) |
Aug 17, 2006 | 24.27 | 25.81 | 24.23 | 25.65 | 2,212,086 | +1.32(+5.40%) |
Aug 16, 2006 | 24.25 | 24.46 | 23.80 | 24.34 | 1,218,673 | +0.16(+0.65%) |
Aug 15, 2006 | 23.13 | 24.22 | 23.13 | 24.18 | 1,275,606 | +0.43(+1.83%) |
Aug 14, 2006 | 23.11 | 24.15 | 23.11 | 23.75 | 1,343,431 | +0.73(+3.17%) |
Aug 11, 2006 | 22.89 | 23.15 | 22.87 | 23.02 | 770,040 | +0.03(+0.15%) |
Aug 10, 2006 | 22.44 | 23.05 | 22.26 | 22.98 | 929,509 | +0.55(+2.46%) |
Aug 09, 2006 | 22.79 | 22.95 | 22.39 | 22.43 | 838,446 | -0.21(-0.91%) |
Aug 08, 2006 | 22.94 | 23.07 | 22.60 | 22.64 | 601,276 | -0.25(-1.08%) |
Aug 07, 2006 | 22.96 | 23.00 | 22.72 | 22.89 | 619,575 | -0.18(-0.78%) |
Aug 04, 2006 | 22.86 | 23.22 | 22.82 | 23.07 | 885,212 | +0.34(+1.51%) |
Aug 03, 2006 | 22.63 | 22.82 | 22.50 | 22.72 | 997,189 | +0.06(+0.24%) |
Aug 02, 2006 | 22.69 | 22.79 | 22.58 | 22.67 | 583,412 | +0.02(+0.09%) |
Aug 01, 2006 | 22.96 | 22.96 | 22.47 | 22.65 | 1,286,789 | -0.43(-1.88%) |
Jul 31, 2006 | 23.31 | 23.38 | 22.95 | 23.08 | 685,367 | -0.23(-0.97%) |
Jul 28, 2006 | 23.00 | 23.40 | 22.86 | 23.31 | 751,450 | +0.44(+1.93%) |
Jul 27, 2006 | 23.53 | 23.55 | 22.82 | 22.87 | 910,773 | -0.54(-2.29%) |
Jul 26, 2006 | 23.44 | 23.60 | 23.30 | 23.40 | 968,577 | -0.19(-0.82%) |
Jul 25, 2006 | 23.20 | 23.66 | 23.20 | 23.60 | 1,884,434 | +0.34(+1.45%) |
Jul 24, 2006 | 23.09 | 23.70 | 23.07 | 23.26 | 1,437,979 | +0.17(+0.75%) |
Jul 21, 2006 | 23.48 | 23.49 | 23.01 | 23.09 | 1,078,085 | -0.39(-1.64%) |
Jul 20, 2006 | 24.15 | 24.24 | 23.42 | 23.47 | 1,333,990 | -0.67(-2.77%) |
Jul 19, 2006 | 24.11 | 24.64 | 24.11 | 24.14 | 2,365,600 | +0.03(+0.11%) |
Jul 18, 2006 | 23.77 | 24.12 | 23.68 | 24.11 | 2,616,713 | +0.36(+1.51%) |
Jul 17, 2006 | 22.89 | 23.81 | 22.89 | 23.75 | 2,410,043 | +0.83(+3.60%) |
Jul 14, 2006 | 22.73 | 23.28 | 22.72 | 22.93 | 1,476,176 | -0.52(-2.20%) |
Jul 13, 2006 | 23.44 | 23.69 | 23.17 | 23.44 | 1,753,286 | -0.35(-1.48%) |
Jul 12, 2006 | 24.13 | 24.20 | 23.69 | 23.80 | 749,997 | -0.40(-1.65%) |
Jul 11, 2006 | 24.08 | 24.22 | 23.84 | 24.20 | 1,259,049 | -0.03(-0.11%) |
Jul 10, 2006 | 24.58 | 24.70 | 24.03 | 24.22 | 879,257 | -0.43(-1.73%) |
Jul 07, 2006 | 24.54 | 24.80 | 24.34 | 24.65 | 1,025,219 | +0.06(+0.25%) |
Jul 06, 2006 | 24.61 | 24.79 | 24.42 | 24.59 | 679,848 | -0.10(-0.39%) |
Jul 05, 2006 | 24.95 | 24.95 | 24.31 | 24.68 | 640,199 | -0.38(-1.51%) |