Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.11 | 28.33 | 27.56 | 27.57 | 526,303 | -0.54(-1.94%) |
Sep 28, 2006 | 28.33 | 28.62 | 27.87 | 28.11 | 442,190 | -0.22(-0.78%) |
Sep 27, 2006 | 28.15 | 28.63 | 28.04 | 28.33 | 501,832 | +0.18(+0.66%) |
Sep 26, 2006 | 27.73 | 28.42 | 27.65 | 28.15 | 380,727 | +0.50(+1.81%) |
Sep 25, 2006 | 27.05 | 27.84 | 27.03 | 27.65 | 425,800 | +0.62(+2.31%) |
Sep 22, 2006 | 26.74 | 27.14 | 26.38 | 27.03 | 348,061 | +0.20(+0.75%) |
Sep 21, 2006 | 27.27 | 27.37 | 26.60 | 26.82 | 173,233 | -0.45(-1.64%) |
Sep 20, 2006 | 26.80 | 27.31 | 26.56 | 27.27 | 341,004 | +0.68(+2.54%) |
Sep 19, 2006 | 26.37 | 26.62 | 26.04 | 26.59 | 256,436 | +0.22(+0.83%) |
Sep 18, 2006 | 26.29 | 26.66 | 26.09 | 26.38 | 554,416 | -0.29(-1.09%) |
Sep 15, 2006 | 26.95 | 27.10 | 26.61 | 26.66 | 563,294 | +0.04(+0.13%) |
Sep 14, 2006 | 26.65 | 26.74 | 26.28 | 26.63 | 619,635 | +0.04(+0.13%) |
Sep 13, 2006 | 26.21 | 26.61 | 26.01 | 26.59 | 1,029,046 | +0.39(+1.47%) |
Sep 12, 2006 | 24.95 | 26.41 | 24.79 | 26.21 | 635,456 | +1.41(+5.71%) |
Sep 11, 2006 | 24.74 | 24.84 | 24.42 | 24.79 | 556,807 | +0.01(+0.04%) |
Sep 08, 2006 | 24.69 | 25.02 | 24.43 | 24.78 | 221,152 | +0.10(+0.39%) |
Sep 07, 2006 | 24.86 | 25.10 | 24.59 | 24.69 | 399,280 | -0.25(-1.02%) |
Sep 06, 2006 | 25.48 | 25.48 | 24.94 | 24.94 | 244,371 | -0.67(-2.61%) |
Sep 05, 2006 | 25.62 | 25.70 | 25.44 | 25.61 | 187,233 | +0.06(+0.24%) |
Sep 01, 2006 | 25.65 | 25.71 | 25.26 | 25.55 | 152,974 | -0.11(-0.41%) |
Aug 31, 2006 | 25.66 | 25.80 | 25.39 | 25.65 | 394,499 | +0.08(+0.31%) |
Aug 30, 2006 | 25.53 | 25.66 | 25.42 | 25.58 | 202,144 | +0.05(+0.21%) |
Aug 29, 2006 | 25.53 | 25.66 | 25.14 | 25.52 | 382,548 | -0.01(-0.03%) |
Aug 28, 2006 | 24.96 | 25.60 | 24.95 | 25.53 | 191,672 | +0.57(+2.29%) |
Aug 25, 2006 | 24.75 | 25.07 | 24.67 | 24.96 | 124,746 | +0.11(+0.46%) |
Aug 24, 2006 | 25.10 | 25.23 | 24.65 | 24.85 | 255,070 | -0.18(-0.70%) |
Aug 23, 2006 | 25.30 | 25.51 | 24.75 | 25.02 | 153,315 | -0.25(-1.01%) |
Aug 22, 2006 | 25.31 | 25.35 | 24.91 | 25.28 | 171,868 | +0.02(+0.07%) |
Aug 21, 2006 | 25.79 | 25.79 | 25.10 | 25.26 | 223,200 | -0.54(-2.08%) |
Aug 18, 2006 | 26.05 | 26.08 | 25.26 | 25.80 | 259,623 | -0.12(-0.47%) |
Aug 17, 2006 | 25.87 | 26.20 | 25.59 | 25.92 | 255,753 | -0.04(-0.14%) |
Aug 16, 2006 | 25.41 | 26.03 | 25.19 | 25.95 | 454,710 | +0.76(+3.03%) |
Aug 15, 2006 | 24.42 | 25.19 | 24.38 | 25.19 | 501,035 | +1.19(+4.98%) |
Aug 14, 2006 | 24.29 | 24.53 | 23.91 | 23.99 | 120,193 | -0.11(-0.44%) |
Aug 11, 2006 | 23.97 | 24.32 | 23.74 | 24.10 | 250,745 | +0.13(+0.55%) |
Aug 10, 2006 | 23.78 | 24.16 | 23.63 | 23.97 | 444,125 | +0.10(+0.41%) |
Aug 09, 2006 | 24.40 | 24.55 | 23.80 | 23.87 | 236,859 | -0.31(-1.27%) |
Aug 08, 2006 | 24.55 | 24.71 | 24.13 | 24.18 | 316,533 | -0.33(-1.36%) |
Aug 07, 2006 | 24.78 | 24.82 | 24.38 | 24.51 | 355,118 | -0.40(-1.62%) |
Aug 04, 2006 | 25.31 | 25.76 | 24.59 | 24.92 | 397,686 | -0.18(-0.70%) |
Aug 03, 2006 | 24.38 | 25.14 | 24.16 | 25.09 | 468,596 | +0.50(+2.04%) |
Aug 02, 2006 | 24.65 | 24.91 | 24.30 | 24.59 | 699,992 | +0.03(+0.11%) |
Aug 01, 2006 | 25.28 | 25.29 | 24.42 | 24.57 | 726,740 | -0.83(-3.29%) |
Jul 31, 2006 | 25.72 | 25.80 | 25.34 | 25.40 | 470,531 | -0.43(-1.67%) |
Jul 28, 2006 | 25.73 | 26.01 | 25.48 | 25.83 | 540,530 | +0.18(+0.68%) |
Jul 27, 2006 | 26.32 | 26.35 | 25.65 | 25.65 | 295,476 | -0.41(-1.58%) |
Jul 26, 2006 | 26.52 | 26.52 | 25.75 | 26.07 | 263,265 | -0.43(-1.62%) |
Jul 25, 2006 | 26.14 | 26.56 | 25.92 | 26.50 | 353,866 | +0.42(+1.62%) |
Jul 24, 2006 | 25.52 | 26.36 | 25.52 | 26.08 | 428,645 | +1.02(+4.07%) |
Jul 21, 2006 | 25.05 | 25.27 | 24.38 | 25.06 | 433,653 | +0.01(+0.04%) |
Jul 20, 2006 | 25.94 | 25.97 | 25.04 | 25.05 | 310,614 | -0.89(-3.42%) |
Jul 19, 2006 | 25.48 | 26.21 | 25.43 | 25.94 | 413,735 | +0.48(+1.90%) |
Jul 18, 2006 | 25.09 | 25.47 | 24.79 | 25.45 | 560,563 | +0.45(+1.79%) |
Jul 17, 2006 | 24.57 | 25.36 | 24.57 | 25.00 | 473,490 | +0.37(+1.50%) |
Jul 14, 2006 | 24.95 | 24.95 | 24.33 | 24.64 | 837,145 | -0.40(-1.58%) |
Jul 13, 2006 | 26.18 | 26.19 | 24.62 | 25.03 | 1,578,568 | -1.34(-5.06%) |
Jul 12, 2006 | 26.62 | 26.81 | 26.22 | 26.37 | 897,128 | -0.25(-0.96%) |
Jul 11, 2006 | 26.10 | 26.64 | 25.86 | 26.62 | 253,477 | +0.43(+1.64%) |
Jul 10, 2006 | 26.05 | 26.45 | 25.89 | 26.19 | 354,093 | +0.28(+1.09%) |
Jul 07, 2006 | 26.58 | 26.70 | 25.86 | 25.91 | 407,475 | -0.76(-2.87%) |
Jul 06, 2006 | 26.93 | 27.15 | 26.51 | 26.67 | 290,468 | -0.17(-0.62%) |
Jul 05, 2006 | 27.04 | 27.05 | 26.65 | 26.84 | 313,118 | -0.30(-1.10%) |