Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.54 | 26.68 | 25.64 | 25.66 | 58,815 | -0.78(-2.96%) |
Sep 28, 2006 | 26.56 | 26.79 | 26.29 | 26.45 | 71,850 | +0.02(+0.09%) |
Sep 27, 2006 | 26.69 | 27.01 | 26.30 | 26.42 | 70,796 | -0.21(-0.77%) |
Sep 26, 2006 | 27.68 | 27.70 | 26.55 | 26.63 | 60,298 | -1.01(-3.67%) |
Sep 25, 2006 | 26.76 | 27.67 | 26.54 | 27.64 | 32,073 | +1.01(+3.81%) |
Sep 22, 2006 | 27.58 | 27.60 | 26.23 | 26.63 | 37,757 | -0.94(-3.41%) |
Sep 21, 2006 | 27.85 | 27.99 | 27.07 | 27.57 | 22,268 | -0.06(-0.21%) |
Sep 20, 2006 | 26.87 | 27.66 | 26.87 | 27.63 | 38,619 | +0.84(+3.14%) |
Sep 19, 2006 | 27.85 | 27.85 | 26.45 | 26.78 | 75,952 | -1.04(-3.74%) |
Sep 18, 2006 | 27.11 | 27.90 | 26.78 | 27.82 | 35,784 | +0.64(+2.34%) |
Sep 15, 2006 | 26.75 | 27.25 | 26.74 | 27.19 | 85,416 | +0.64(+2.39%) |
Sep 14, 2006 | 27.13 | 27.29 | 26.36 | 26.55 | 38,797 | -0.78(-2.87%) |
Sep 13, 2006 | 27.93 | 27.93 | 26.84 | 27.34 | 57,622 | -0.46(-1.66%) |
Sep 12, 2006 | 27.37 | 27.82 | 26.92 | 27.80 | 41,148 | +0.54(+1.97%) |
Sep 11, 2006 | 26.83 | 27.53 | 26.33 | 27.26 | 32,524 | +0.36(+1.35%) |
Sep 08, 2006 | 26.94 | 26.96 | 26.48 | 26.90 | 23,711 | -0.04(-0.15%) |
Sep 07, 2006 | 26.73 | 27.22 | 26.68 | 26.94 | 26,662 | +0.07(+0.28%) |
Sep 06, 2006 | 27.16 | 27.16 | 26.54 | 26.87 | 29,940 | -0.35(-1.27%) |
Sep 05, 2006 | 26.98 | 27.21 | 26.49 | 27.21 | 26,371 | +0.31(+1.17%) |
Sep 01, 2006 | 26.02 | 27.07 | 26.02 | 26.90 | 33,037 | +0.77(+2.94%) |
Aug 31, 2006 | 26.58 | 27.11 | 26.09 | 26.13 | 58,593 | -0.47(-1.77%) |
Aug 30, 2006 | 27.24 | 27.24 | 26.53 | 26.60 | 74,797 | -0.46(-1.71%) |
Aug 29, 2006 | 26.30 | 27.06 | 26.12 | 27.06 | 122,357 | +0.83(+3.14%) |
Aug 28, 2006 | 25.03 | 26.24 | 24.98 | 26.24 | 49,091 | +1.10(+4.37%) |
Aug 25, 2006 | 25.17 | 25.71 | 25.00 | 25.14 | 50,914 | +0.16(+0.66%) |
Aug 24, 2006 | 25.34 | 25.83 | 24.36 | 24.98 | 92,423 | -0.13(-0.53%) |
Aug 23, 2006 | 25.41 | 25.41 | 24.81 | 25.11 | 53,636 | -0.03(-0.13%) |
Aug 22, 2006 | 24.89 | 25.14 | 24.60 | 25.14 | 39,744 | +0.41(+1.67%) |
Aug 21, 2006 | 25.01 | 25.01 | 24.71 | 24.73 | 38,016 | -0.40(-1.61%) |
Aug 18, 2006 | 25.17 | 25.20 | 24.46 | 25.13 | 46,563 | +0.21(+0.86%) |
Aug 17, 2006 | 25.39 | 25.56 | 24.90 | 24.92 | 32,304 | -0.40(-1.56%) |
Aug 16, 2006 | 25.60 | 25.65 | 25.07 | 25.31 | 25,210 | -0.14(-0.55%) |
Aug 15, 2006 | 24.67 | 25.46 | 24.67 | 25.46 | 25,799 | +0.82(+3.32%) |
Aug 14, 2006 | 24.39 | 25.46 | 24.24 | 24.64 | 65,667 | +0.17(+0.67%) |
Aug 11, 2006 | 25.17 | 25.38 | 24.47 | 24.47 | 24,420 | -0.81(-3.20%) |
Aug 10, 2006 | 24.16 | 25.53 | 24.16 | 25.28 | 73,542 | +1.05(+4.32%) |
Aug 09, 2006 | 24.83 | 25.09 | 24.19 | 24.23 | 54,836 | -0.23(-0.94%) |
Aug 08, 2006 | 25.19 | 25.35 | 24.39 | 24.46 | 45,943 | -0.59(-2.34%) |
Aug 07, 2006 | 25.15 | 25.15 | 24.46 | 25.05 | 46,978 | -0.35(-1.40%) |
Aug 04, 2006 | 25.93 | 26.40 | 25.08 | 25.41 | 41,350 | -0.37(-1.44%) |
Aug 03, 2006 | 24.77 | 25.86 | 24.65 | 25.78 | 38,771 | +0.73(+2.90%) |
Aug 02, 2006 | 25.37 | 25.51 | 24.78 | 25.05 | 36,218 | -0.22(-0.88%) |
Aug 01, 2006 | 24.69 | 25.30 | 24.55 | 25.27 | 52,499 | +0.45(+1.79%) |
Jul 31, 2006 | 24.93 | 25.12 | 24.20 | 24.83 | 112,629 | -0.69(-2.72%) |
Jul 28, 2006 | 24.74 | 25.54 | 24.65 | 25.52 | 68,985 | +1.02(+4.18%) |
Jul 27, 2006 | 24.73 | 25.46 | 24.03 | 24.50 | 63,993 | +0.01(+0.03%) |
Jul 26, 2006 | 24.36 | 25.04 | 24.04 | 24.49 | 53,034 | +0.09(+0.37%) |
Jul 25, 2006 | 25.17 | 25.17 | 23.58 | 24.40 | 145,045 | -0.84(-3.33%) |
Jul 24, 2006 | 24.84 | 25.56 | 24.84 | 25.24 | 90,485 | +0.40(+1.59%) |
Jul 21, 2006 | 25.00 | 25.00 | 23.93 | 24.84 | 37,044 | -0.44(-1.73%) |
Jul 20, 2006 | 26.35 | 26.35 | 25.17 | 25.28 | 63,704 | -0.90(-3.44%) |
Jul 19, 2006 | 25.49 | 26.92 | 25.41 | 26.18 | 76,079 | +0.86(+3.39%) |
Jul 18, 2006 | 24.84 | 25.38 | 24.59 | 25.32 | 20,594 | +0.65(+2.64%) |
Jul 17, 2006 | 25.58 | 25.58 | 24.56 | 24.67 | 34,189 | -0.78(-3.05%) |
Jul 14, 2006 | 25.40 | 25.90 | 25.36 | 25.45 | 52,753 | -0.12(-0.48%) |
Jul 13, 2006 | 26.68 | 26.85 | 25.50 | 25.57 | 55,148 | -1.01(-3.79%) |
Jul 12, 2006 | 27.30 | 27.30 | 26.56 | 26.58 | 31,478 | -0.65(-2.39%) |
Jul 11, 2006 | 27.31 | 27.36 | 26.47 | 27.23 | 46,418 | -0.01(-0.03%) |
Jul 10, 2006 | 26.64 | 27.25 | 26.64 | 27.24 | 21,397 | +0.51(+1.91%) |
Jul 07, 2006 | 27.23 | 27.28 | 26.57 | 26.73 | 31,873 | -0.40(-1.46%) |
Jul 06, 2006 | 27.05 | 27.36 | 26.82 | 27.12 | 39,964 | +0.18(+0.67%) |
Jul 05, 2006 | 27.23 | 27.31 | 26.90 | 26.94 | 60,372 | -0.56(-2.04%) |