Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.73 | 26.97 | 26.28 | 26.32 | 27,989 | -0.56(-2.08%) |
Sep 28, 2006 | 27.60 | 27.60 | 26.78 | 26.88 | 29,655 | -0.12(-0.44%) |
Sep 27, 2006 | 26.74 | 27.00 | 26.50 | 27.00 | 20,250 | +0.14(+0.52%) |
Sep 26, 2006 | 26.80 | 27.00 | 26.63 | 26.86 | 52,304 | +0.11(+0.41%) |
Sep 25, 2006 | 26.92 | 27.01 | 26.67 | 26.75 | 9,338 | -0.07(-0.26%) |
Sep 22, 2006 | 26.57 | 26.97 | 26.00 | 26.82 | 8,259 | +0.16(+0.60%) |
Sep 21, 2006 | 27.08 | 27.08 | 26.66 | 26.66 | 10,741 | -0.31(-1.15%) |
Sep 20, 2006 | 26.98 | 27.10 | 26.90 | 26.97 | 12,112 | +0.07(+0.26%) |
Sep 19, 2006 | 27.71 | 27.71 | 26.08 | 26.90 | 9,149 | -0.43(-1.57%) |
Sep 18, 2006 | 27.39 | 27.39 | 25.25 | 27.33 | 8,218 | +0.18(+0.66%) |
Sep 15, 2006 | 27.20 | 27.30 | 26.28 | 27.15 | 77,844 | +0.15(+0.56%) |
Sep 14, 2006 | 26.75 | 27.00 | 26.53 | 27.00 | 7,321 | +0.13(+0.48%) |
Sep 13, 2006 | 26.49 | 26.93 | 26.43 | 26.87 | 4,570 | +0.35(+1.32%) |
Sep 12, 2006 | 26.13 | 26.90 | 25.59 | 26.52 | 24,517 | +0.47(+1.80%) |
Sep 11, 2006 | 25.79 | 26.13 | 25.00 | 26.05 | 13,252 | +0.04(+0.15%) |
Sep 08, 2006 | 26.26 | 26.26 | 26.00 | 26.01 | 1,206 | -0.22(-0.84%) |
Sep 07, 2006 | 26.12 | 26.31 | 26.00 | 26.23 | 8,500 | -0.02(-0.08%) |
Sep 06, 2006 | 26.67 | 26.67 | 26.09 | 26.25 | 12,158 | -0.66(-2.45%) |
Sep 05, 2006 | 26.90 | 27.00 | 26.48 | 26.91 | 4,512 | +0.00(+0.00%) |
Sep 01, 2006 | 25.73 | 27.00 | 25.73 | 26.91 | 8,311 | +1.21(+4.71%) |
Aug 31, 2006 | 26.73 | 27.22 | 25.70 | 25.70 | 10,743 | -0.93(-3.49%) |
Aug 30, 2006 | 26.08 | 27.00 | 26.08 | 26.63 | 243,128 | -0.33(-1.22%) |
Aug 29, 2006 | 26.60 | 27.00 | 26.50 | 26.96 | 14,352 | +0.41(+1.54%) |
Aug 28, 2006 | 27.04 | 27.14 | 26.39 | 26.55 | 33,327 | -0.41(-1.52%) |
Aug 25, 2006 | 26.63 | 27.00 | 26.63 | 26.96 | 2,598 | +0.21(+0.79%) |
Aug 24, 2006 | 26.51 | 26.75 | 26.41 | 26.75 | 5,763 | +0.22(+0.83%) |
Aug 23, 2006 | 26.50 | 26.70 | 26.00 | 26.53 | 7,840 | +0.14(+0.53%) |
Aug 22, 2006 | 25.89 | 26.66 | 25.89 | 26.39 | 3,468 | +0.39(+1.50%) |
Aug 21, 2006 | 25.90 | 26.20 | 25.43 | 26.00 | 2,527 | -0.13(-0.50%) |
Aug 18, 2006 | 26.49 | 26.49 | 25.75 | 26.13 | 3,783 | -0.29(-1.10%) |
Aug 17, 2006 | 26.91 | 26.93 | 25.95 | 26.42 | 5,904 | -0.27(-1.01%) |
Aug 16, 2006 | 27.65 | 27.65 | 26.40 | 26.69 | 52,224 | -0.72(-2.63%) |
Aug 15, 2006 | 25.01 | 28.45 | 25.01 | 27.41 | 68,227 | +2.91(+11.88%) |
Aug 14, 2006 | 25.37 | 26.73 | 24.16 | 24.50 | 15,418 | -0.56(-2.23%) |
Aug 11, 2006 | 26.24 | 26.29 | 24.78 | 25.06 | 26,982 | -1.35(-5.11%) |
Aug 10, 2006 | 25.17 | 26.68 | 24.88 | 26.41 | 7,291 | +1.05(+4.14%) |
Aug 09, 2006 | 26.14 | 26.51 | 25.19 | 25.36 | 11,290 | -0.46(-1.78%) |
Aug 08, 2006 | 26.81 | 27.30 | 25.82 | 25.82 | 17,553 | -0.68(-2.57%) |
Aug 07, 2006 | 26.27 | 26.51 | 26.00 | 26.50 | 5,754 | -0.04(-0.15%) |
Aug 04, 2006 | 27.76 | 28.45 | 26.21 | 26.54 | 17,776 | -0.89(-3.24%) |
Aug 03, 2006 | 27.10 | 27.43 | 26.47 | 27.43 | 19,302 | +0.23(+0.85%) |
Aug 02, 2006 | 27.00 | 27.85 | 27.00 | 27.20 | 7,945 | +0.09(+0.33%) |
Aug 01, 2006 | 27.41 | 27.47 | 27.05 | 27.11 | 31,449 | -0.50(-1.81%) |
Jul 31, 2006 | 26.95 | 27.65 | 26.90 | 27.61 | 15,052 | +0.22(+0.80%) |
Jul 28, 2006 | 27.18 | 28.28 | 27.13 | 27.39 | 62,421 | +0.14(+0.51%) |
Jul 27, 2006 | 27.27 | 28.52 | 27.13 | 27.25 | 8,528 | +0.24(+0.89%) |
Jul 26, 2006 | 27.33 | 27.61 | 27.00 | 27.01 | 13,631 | -0.55(-2.00%) |
Jul 25, 2006 | 28.00 | 28.44 | 27.41 | 27.56 | 23,823 | -0.35(-1.25%) |
Jul 24, 2006 | 27.51 | 28.50 | 27.31 | 27.91 | 13,991 | +0.70(+2.57%) |
Jul 21, 2006 | 27.43 | 27.50 | 26.56 | 27.21 | 27,881 | -0.13(-0.48%) |
Jul 20, 2006 | 28.45 | 28.45 | 27.25 | 27.34 | 9,969 | -0.91(-3.22%) |
Jul 19, 2006 | 27.68 | 28.52 | 27.58 | 28.25 | 33,565 | +0.66(+2.39%) |
Jul 18, 2006 | 27.45 | 27.91 | 27.19 | 27.59 | 18,324 | +0.34(+1.25%) |
Jul 17, 2006 | 27.19 | 28.48 | 26.88 | 27.25 | 30,012 | -0.14(-0.51%) |
Jul 14, 2006 | 28.36 | 28.36 | 27.25 | 27.39 | 20,533 | -0.73(-2.60%) |
Jul 13, 2006 | 28.55 | 29.60 | 28.08 | 28.12 | 22,833 | -0.32(-1.13%) |
Jul 12, 2006 | 29.33 | 29.41 | 28.19 | 28.44 | 40,526 | -0.96(-3.27%) |
Jul 11, 2006 | 28.96 | 29.53 | 28.50 | 29.40 | 42,525 | +0.50(+1.73%) |
Jul 10, 2006 | 28.58 | 29.10 | 28.56 | 28.90 | 30,920 | +0.21(+0.73%) |
Jul 07, 2006 | 27.25 | 29.00 | 27.25 | 28.69 | 48,944 | +1.11(+4.02%) |
Jul 06, 2006 | 27.79 | 28.50 | 27.11 | 27.58 | 28,693 | -0.32(-1.15%) |
Jul 05, 2006 | 28.56 | 29.15 | 27.55 | 27.90 | 48,509 | -1.10(-3.79%) |