Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.13 | 28.45 | 28.03 | 28.17 | 706,200 | +0.04(+0.16%) |
Sep 28, 2006 | 28.30 | 28.31 | 27.90 | 28.13 | 315,881 | -0.19(-0.67%) |
Sep 27, 2006 | 27.52 | 28.42 | 27.52 | 28.32 | 782,682 | +0.73(+2.63%) |
Sep 26, 2006 | 27.80 | 28.01 | 27.56 | 27.59 | 498,566 | -0.21(-0.74%) |
Sep 25, 2006 | 26.81 | 27.92 | 26.81 | 27.80 | 228,628 | +0.33(+1.20%) |
Sep 22, 2006 | 27.73 | 27.74 | 27.40 | 27.47 | 332,377 | -0.38(-1.37%) |
Sep 21, 2006 | 27.73 | 27.91 | 27.67 | 27.85 | 508,791 | +0.12(+0.42%) |
Sep 20, 2006 | 27.20 | 27.87 | 27.12 | 27.73 | 816,356 | +0.62(+2.30%) |
Sep 19, 2006 | 26.77 | 27.11 | 26.69 | 27.11 | 247,170 | +0.27(+1.01%) |
Sep 18, 2006 | 26.83 | 26.99 | 26.72 | 26.84 | 182,139 | -0.23(-0.87%) |
Sep 15, 2006 | 27.06 | 27.12 | 26.92 | 27.07 | 435,853 | +0.21(+0.79%) |
Sep 14, 2006 | 26.85 | 26.93 | 26.73 | 26.86 | 227,401 | -0.12(-0.46%) |
Sep 13, 2006 | 26.85 | 27.10 | 26.85 | 26.99 | 172,596 | +0.13(+0.49%) |
Sep 12, 2006 | 26.33 | 26.97 | 26.18 | 26.85 | 242,398 | +0.46(+1.75%) |
Sep 11, 2006 | 26.11 | 26.46 | 26.08 | 26.39 | 216,222 | +0.01(+0.06%) |
Sep 08, 2006 | 26.13 | 26.44 | 25.89 | 26.38 | 170,551 | +0.32(+1.21%) |
Sep 07, 2006 | 26.22 | 26.28 | 25.98 | 26.06 | 219,767 | -0.31(-1.17%) |
Sep 06, 2006 | 26.66 | 26.77 | 26.34 | 26.37 | 256,168 | -0.47(-1.75%) |
Sep 05, 2006 | 26.61 | 26.91 | 26.48 | 26.84 | 232,037 | +0.35(+1.33%) |
Sep 01, 2006 | 26.65 | 26.65 | 26.37 | 26.49 | 180,912 | -0.04(-0.14%) |
Aug 31, 2006 | 26.62 | 26.72 | 26.45 | 26.52 | 189,637 | +0.08(+0.31%) |
Aug 30, 2006 | 26.14 | 26.52 | 26.11 | 26.44 | 286,842 | +0.35(+1.35%) |
Aug 29, 2006 | 26.08 | 26.22 | 25.89 | 26.09 | 298,839 | +0.07(+0.28%) |
Aug 28, 2006 | 25.67 | 26.04 | 25.67 | 26.02 | 205,861 | +0.39(+1.52%) |
Aug 25, 2006 | 25.47 | 25.82 | 25.47 | 25.63 | 153,509 | +0.04(+0.14%) |
Aug 24, 2006 | 25.60 | 25.74 | 25.51 | 25.59 | 313,836 | -0.04(-0.14%) |
Aug 23, 2006 | 26.04 | 26.08 | 25.39 | 25.63 | 406,951 | -0.36(-1.38%) |
Aug 22, 2006 | 25.94 | 26.13 | 25.84 | 25.99 | 277,163 | -0.08(-0.31%) |
Aug 21, 2006 | 25.89 | 26.19 | 25.89 | 26.07 | 238,717 | +0.00(+0.00%) |
Aug 18, 2006 | 26.22 | 26.25 | 25.98 | 26.07 | 248,124 | -0.07(-0.28%) |
Aug 17, 2006 | 26.04 | 26.50 | 26.04 | 26.14 | 366,869 | -0.04(-0.17%) |
Aug 16, 2006 | 25.83 | 26.22 | 25.74 | 26.19 | 426,037 | +0.54(+2.09%) |
Aug 15, 2006 | 25.53 | 25.65 | 25.38 | 25.65 | 187,047 | +0.45(+1.81%) |
Aug 14, 2006 | 25.09 | 25.58 | 25.05 | 25.20 | 195,500 | +0.10(+0.41%) |
Aug 11, 2006 | 25.47 | 25.47 | 24.96 | 25.09 | 229,174 | -0.66(-2.56%) |
Aug 10, 2006 | 25.66 | 25.93 | 25.46 | 25.75 | 343,829 | +0.06(+0.23%) |
Aug 09, 2006 | 25.86 | 26.02 | 25.66 | 25.69 | 261,893 | +0.01(+0.06%) |
Aug 08, 2006 | 25.80 | 26.00 | 25.56 | 25.68 | 440,761 | -0.12(-0.48%) |
Aug 07, 2006 | 25.89 | 26.02 | 25.59 | 25.80 | 415,403 | -0.12(-0.45%) |
Aug 04, 2006 | 25.60 | 25.97 | 25.54 | 25.92 | 391,409 | +0.56(+2.23%) |
Aug 03, 2006 | 24.81 | 25.44 | 24.78 | 25.36 | 575,866 | +0.45(+1.80%) |
Aug 02, 2006 | 24.44 | 25.03 | 24.44 | 24.91 | 348,601 | +0.51(+2.07%) |
Aug 01, 2006 | 24.27 | 24.60 | 24.03 | 24.40 | 400,271 | +0.13(+0.54%) |
Jul 31, 2006 | 24.32 | 24.52 | 24.21 | 24.27 | 295,295 | -0.04(-0.18%) |
Jul 28, 2006 | 23.91 | 24.32 | 23.90 | 24.32 | 305,383 | +0.54(+2.25%) |
Jul 27, 2006 | 24.24 | 24.27 | 23.69 | 23.78 | 464,347 | -0.41(-1.70%) |
Jul 26, 2006 | 24.17 | 24.29 | 24.09 | 24.19 | 326,788 | -0.16(-0.66%) |
Jul 25, 2006 | 24.35 | 24.72 | 24.26 | 24.35 | 334,695 | -0.04(-0.18%) |
Jul 24, 2006 | 23.65 | 24.40 | 23.72 | 24.40 | 262,030 | +0.76(+3.20%) |
Jul 21, 2006 | 24.10 | 24.10 | 23.55 | 23.64 | 400,134 | -0.45(-1.86%) |
Jul 20, 2006 | 24.54 | 24.56 | 24.09 | 24.09 | 180,912 | -0.37(-1.53%) |
Jul 19, 2006 | 23.77 | 24.57 | 23.77 | 24.46 | 319,017 | +0.70(+2.93%) |
Jul 18, 2006 | 23.82 | 23.90 | 23.66 | 23.77 | 530,468 | +0.09(+0.37%) |
Jul 17, 2006 | 23.71 | 23.88 | 23.66 | 23.68 | 301,975 | -0.03(-0.12%) |
Jul 14, 2006 | 23.85 | 23.91 | 23.62 | 23.71 | 440,080 | -0.13(-0.55%) |
Jul 13, 2006 | 23.90 | 23.99 | 23.77 | 23.84 | 377,094 | -0.14(-0.58%) |
Jul 12, 2006 | 24.06 | 24.16 | 23.88 | 23.98 | 324,879 | -0.17(-0.70%) |
Jul 11, 2006 | 24.12 | 24.16 | 23.85 | 24.15 | 283,434 | +0.04(+0.18%) |
Jul 10, 2006 | 23.76 | 24.13 | 23.69 | 24.10 | 234,900 | +0.40(+1.70%) |
Jul 07, 2006 | 23.59 | 23.93 | 23.58 | 23.70 | 407,360 | -0.02(-0.09%) |
Jul 06, 2006 | 23.62 | 23.86 | 23.49 | 23.72 | 528,968 | -0.05(-0.22%) |
Jul 05, 2006 | 23.90 | 23.93 | 23.61 | 23.77 | 337,149 | -0.24(-1.01%) |