Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.34 | 24.35 | 23.92 | 24.18 | 179,283 | +0.01(+0.03%) |
Sep 28, 2006 | 24.11 | 24.34 | 24.01 | 24.17 | 164,025 | -0.06(-0.26%) |
Sep 27, 2006 | 23.95 | 24.52 | 23.95 | 24.23 | 551,965 | +0.72(+3.08%) |
Sep 26, 2006 | 23.77 | 24.00 | 23.47 | 23.51 | 227,728 | -0.26(-1.09%) |
Sep 25, 2006 | 23.93 | 24.26 | 23.60 | 23.77 | 185,259 | -0.24(-1.02%) |
Sep 22, 2006 | 24.20 | 24.20 | 23.80 | 24.01 | 198,738 | -0.22(-0.91%) |
Sep 21, 2006 | 24.72 | 24.84 | 24.15 | 24.23 | 72,094 | -0.59(-2.38%) |
Sep 20, 2006 | 24.40 | 24.92 | 24.20 | 24.82 | 193,016 | +0.34(+1.38%) |
Sep 19, 2006 | 24.49 | 24.63 | 24.18 | 24.48 | 79,724 | -0.09(-0.35%) |
Sep 18, 2006 | 24.58 | 25.21 | 24.31 | 24.57 | 187,930 | -0.62(-2.47%) |
Sep 15, 2006 | 25.17 | 25.36 | 24.87 | 25.19 | 176,740 | -0.05(-0.19%) |
Sep 14, 2006 | 25.17 | 25.55 | 25.02 | 25.24 | 172,926 | -0.02(-0.09%) |
Sep 13, 2006 | 24.97 | 25.45 | 24.81 | 25.26 | 203,188 | +0.20(+0.78%) |
Sep 12, 2006 | 24.50 | 25.18 | 24.48 | 25.06 | 193,779 | +0.53(+2.15%) |
Sep 11, 2006 | 24.50 | 24.74 | 24.38 | 24.54 | 210,054 | +0.06(+0.26%) |
Sep 08, 2006 | 23.99 | 24.80 | 23.97 | 24.47 | 600,791 | +1.05(+4.50%) |
Sep 07, 2006 | 23.53 | 23.67 | 23.12 | 23.42 | 261,169 | -0.17(-0.70%) |
Sep 06, 2006 | 23.59 | 23.92 | 23.46 | 23.59 | 223,151 | -0.08(-0.33%) |
Sep 05, 2006 | 23.49 | 23.94 | 23.49 | 23.66 | 226,584 | +0.07(+0.30%) |
Sep 01, 2006 | 23.28 | 23.85 | 23.28 | 23.59 | 252,141 | +0.20(+0.84%) |
Aug 31, 2006 | 22.77 | 23.59 | 22.77 | 23.40 | 425,576 | +0.63(+2.76%) |
Aug 30, 2006 | 22.69 | 22.90 | 22.57 | 22.77 | 362,255 | +0.15(+0.66%) |
Aug 29, 2006 | 22.61 | 22.89 | 22.47 | 22.62 | 443,886 | +0.01(+0.03%) |
Aug 28, 2006 | 22.45 | 22.77 | 22.41 | 22.61 | 152,836 | +0.16(+0.70%) |
Aug 25, 2006 | 22.49 | 22.73 | 22.24 | 22.45 | 194,796 | +0.02(+0.11%) |
Aug 24, 2006 | 22.77 | 22.98 | 22.43 | 22.43 | 120,794 | -0.26(-1.14%) |
Aug 23, 2006 | 22.96 | 23.06 | 22.61 | 22.69 | 171,146 | -0.08(-0.35%) |
Aug 22, 2006 | 22.87 | 22.87 | 22.50 | 22.77 | 135,797 | -0.02(-0.10%) |
Aug 21, 2006 | 23.12 | 23.18 | 22.69 | 22.79 | 133,763 | -0.41(-1.76%) |
Aug 18, 2006 | 23.21 | 23.32 | 23.11 | 23.20 | 147,495 | -0.08(-0.34%) |
Aug 17, 2006 | 23.32 | 23.56 | 23.15 | 23.28 | 209,037 | +0.03(+0.14%) |
Aug 16, 2006 | 23.48 | 23.52 | 23.18 | 23.25 | 205,858 | -0.23(-0.97%) |
Aug 15, 2006 | 23.21 | 23.65 | 23.21 | 23.48 | 168,221 | +0.27(+1.15%) |
Aug 14, 2006 | 23.75 | 23.80 | 23.19 | 23.21 | 203,315 | -0.58(-2.45%) |
Aug 11, 2006 | 23.71 | 24.09 | 23.53 | 23.79 | 278,970 | +0.00(+0.00%) |
Aug 10, 2006 | 24.30 | 24.30 | 23.46 | 23.79 | 509,623 | -0.87(-3.51%) |
Aug 09, 2006 | 24.73 | 25.04 | 24.58 | 24.66 | 547,133 | -0.08(-0.32%) |
Aug 08, 2006 | 25.01 | 25.23 | 24.62 | 24.73 | 226,329 | -0.36(-1.44%) |
Aug 07, 2006 | 24.78 | 25.10 | 24.39 | 25.10 | 559,085 | +0.32(+1.30%) |
Aug 04, 2006 | 24.91 | 25.06 | 24.62 | 24.77 | 272,867 | +0.04(+0.16%) |
Aug 03, 2006 | 24.62 | 24.81 | 24.40 | 24.73 | 354,753 | +0.00(+0.00%) |
Aug 02, 2006 | 24.23 | 25.21 | 24.09 | 24.73 | 1,178,950 | +0.95(+4.00%) |
Aug 01, 2006 | 24.42 | 24.45 | 23.74 | 23.78 | 828,265 | -0.34(-1.40%) |
Jul 31, 2006 | 24.14 | 24.68 | 23.79 | 24.12 | 879,635 | -0.99(-3.95%) |
Jul 28, 2006 | 27.72 | 27.84 | 24.69 | 25.11 | 2,046,251 | -4.06(-13.91%) |
Jul 27, 2006 | 29.48 | 29.48 | 28.93 | 29.17 | 146,351 | -0.31(-1.07%) |
Jul 26, 2006 | 29.85 | 29.86 | 29.31 | 29.48 | 53,530 | -0.32(-1.08%) |
Jul 25, 2006 | 29.92 | 30.04 | 29.80 | 29.81 | 231,416 | -0.12(-0.39%) |
Jul 24, 2006 | 29.69 | 30.10 | 29.61 | 29.92 | 181,063 | +0.34(+1.14%) |
Jul 21, 2006 | 29.92 | 29.92 | 29.45 | 29.59 | 79,469 | -0.33(-1.10%) |
Jul 20, 2006 | 30.18 | 30.26 | 29.82 | 29.92 | 97,906 | -0.25(-0.83%) |
Jul 19, 2006 | 30.16 | 30.32 | 30.04 | 30.17 | 158,176 | +0.05(+0.16%) |
Jul 18, 2006 | 30.47 | 30.55 | 30.04 | 30.12 | 100,576 | -0.35(-1.14%) |
Jul 17, 2006 | 30.64 | 30.66 | 30.45 | 30.47 | 63,957 | -0.20(-0.67%) |
Jul 14, 2006 | 30.70 | 30.81 | 30.46 | 30.67 | 144,825 | -0.07(-0.23%) |
Jul 13, 2006 | 31.07 | 31.30 | 30.57 | 30.74 | 116,979 | -0.42(-1.36%) |
Jul 12, 2006 | 31.30 | 31.42 | 31.02 | 31.17 | 78,452 | -0.11(-0.35%) |
Jul 11, 2006 | 31.42 | 31.42 | 31.10 | 31.28 | 91,803 | -0.20(-0.65%) |
Jul 10, 2006 | 31.66 | 31.66 | 31.45 | 31.48 | 67,008 | -0.13(-0.42%) |
Jul 07, 2006 | 31.59 | 31.77 | 31.57 | 31.62 | 134,145 | -0.03(-0.10%) |
Jul 06, 2006 | 31.70 | 31.74 | 31.50 | 31.65 | 59,761 | +0.04(+0.12%) |
Jul 05, 2006 | 31.93 | 31.93 | 31.39 | 31.61 | 91,422 | -0.36(-1.13%) |