Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.17 | 26.88 | 26.03 | 26.59 | 194,097 | +0.51(+1.96%) |
Sep 28, 2006 | 25.93 | 26.08 | 25.76 | 26.08 | 103,098 | +0.18(+0.69%) |
Sep 27, 2006 | 25.54 | 26.25 | 25.31 | 25.90 | 101,875 | +0.30(+1.17%) |
Sep 26, 2006 | 25.92 | 25.94 | 25.56 | 25.60 | 152,167 | -0.21(-0.81%) |
Sep 25, 2006 | 25.96 | 26.27 | 25.75 | 25.81 | 223,105 | -0.15(-0.58%) |
Sep 22, 2006 | 26.18 | 26.18 | 25.76 | 25.96 | 170,347 | -0.14(-0.54%) |
Sep 21, 2006 | 26.24 | 26.24 | 25.92 | 26.10 | 107,954 | -0.14(-0.53%) |
Sep 20, 2006 | 25.69 | 26.25 | 25.25 | 26.24 | 179,942 | +0.54(+2.10%) |
Sep 19, 2006 | 25.32 | 25.70 | 25.09 | 25.70 | 147,042 | +0.46(+1.82%) |
Sep 18, 2006 | 24.91 | 25.66 | 24.72 | 25.24 | 389,474 | +0.55(+2.23%) |
Sep 15, 2006 | 24.25 | 24.73 | 24.17 | 24.69 | 256,289 | +0.45(+1.86%) |
Sep 14, 2006 | 23.00 | 24.35 | 23.00 | 24.24 | 141,894 | +1.24(+5.39%) |
Sep 13, 2006 | 23.08 | 23.36 | 22.82 | 23.00 | 100,460 | -0.15(-0.65%) |
Sep 12, 2006 | 22.30 | 23.38 | 22.25 | 23.15 | 177,201 | +0.85(+3.81%) |
Sep 11, 2006 | 22.20 | 22.53 | 22.00 | 22.30 | 165,796 | +0.04(+0.18%) |
Sep 08, 2006 | 23.41 | 23.41 | 22.26 | 22.26 | 234,317 | -0.94(-4.05%) |
Sep 07, 2006 | 23.56 | 23.63 | 22.81 | 23.20 | 161,500 | -0.43(-1.82%) |
Sep 06, 2006 | 23.87 | 24.01 | 23.06 | 23.63 | 150,683 | -0.18(-0.76%) |
Sep 05, 2006 | 24.10 | 24.95 | 23.50 | 23.81 | 270,341 | -0.19(-0.79%) |
Sep 01, 2006 | 23.59 | 24.16 | 23.43 | 24.00 | 222,201 | +0.78(+3.36%) |
Aug 31, 2006 | 23.40 | 24.22 | 23.08 | 23.22 | 218,706 | -0.11(-0.47%) |
Aug 30, 2006 | 23.18 | 23.42 | 23.07 | 23.33 | 137,979 | +0.10(+0.43%) |
Aug 29, 2006 | 23.67 | 23.92 | 23.03 | 23.23 | 179,192 | -0.51(-2.15%) |
Aug 28, 2006 | 23.82 | 24.48 | 23.65 | 23.74 | 151,674 | -0.26(-1.06%) |
Aug 25, 2006 | 24.61 | 24.65 | 23.79 | 24.00 | 130,081 | -0.68(-2.74%) |
Aug 24, 2006 | 24.83 | 25.31 | 24.25 | 24.67 | 236,624 | -0.16(-0.64%) |
Aug 23, 2006 | 24.83 | 25.54 | 24.47 | 24.83 | 180,079 | -0.31(-1.23%) |
Aug 22, 2006 | 25.86 | 25.86 | 24.84 | 25.14 | 226,293 | -0.56(-2.18%) |
Aug 21, 2006 | 25.63 | 25.87 | 25.15 | 25.70 | 178,948 | +0.14(+0.55%) |
Aug 18, 2006 | 24.33 | 25.68 | 24.27 | 25.56 | 341,554 | +1.15(+4.71%) |
Aug 17, 2006 | 22.69 | 24.52 | 22.69 | 24.41 | 192,094 | +1.79(+7.91%) |
Aug 16, 2006 | 22.77 | 23.68 | 22.34 | 22.62 | 235,374 | -0.09(-0.40%) |
Aug 15, 2006 | 23.38 | 23.72 | 22.21 | 22.71 | 293,685 | -0.61(-2.62%) |
Aug 14, 2006 | 24.27 | 24.92 | 23.26 | 23.32 | 217,756 | -0.72(-3.00%) |
Aug 11, 2006 | 24.15 | 24.66 | 23.76 | 24.04 | 143,548 | -0.23(-0.95%) |
Aug 10, 2006 | 24.10 | 24.39 | 23.53 | 24.27 | 269,385 | -0.19(-0.78%) |
Aug 09, 2006 | 24.24 | 24.76 | 24.16 | 24.46 | 344,410 | +0.21(+0.87%) |
Aug 08, 2006 | 23.73 | 24.48 | 23.00 | 24.25 | 835,772 | +2.56(+11.80%) |
Aug 07, 2006 | 22.54 | 22.63 | 21.50 | 21.69 | 471,472 | -1.01(-4.45%) |
Aug 04, 2006 | 22.50 | 22.78 | 22.25 | 22.70 | 130,790 | +0.03(+0.13%) |
Aug 03, 2006 | 22.20 | 22.87 | 21.93 | 22.67 | 173,984 | +0.50(+2.26%) |
Aug 02, 2006 | 21.99 | 23.12 | 21.97 | 22.17 | 171,831 | +0.40(+1.84%) |
Aug 01, 2006 | 21.84 | 22.10 | 21.42 | 21.77 | 110,515 | -0.29(-1.31%) |
Jul 31, 2006 | 21.99 | 22.48 | 21.45 | 22.06 | 104,406 | +0.10(+0.46%) |
Jul 28, 2006 | 21.82 | 22.17 | 21.40 | 21.96 | 139,921 | +0.42(+1.95%) |
Jul 27, 2006 | 21.50 | 21.90 | 21.37 | 21.54 | 204,544 | -0.50(-2.27%) |
Jul 26, 2006 | 20.67 | 22.25 | 20.51 | 22.04 | 174,139 | +1.24(+5.96%) |
Jul 25, 2006 | 20.77 | 21.03 | 20.70 | 20.80 | 117,304 | +0.13(+0.63%) |
Jul 24, 2006 | 20.59 | 20.77 | 20.30 | 20.67 | 117,081 | +0.23(+1.13%) |
Jul 21, 2006 | 20.65 | 21.00 | 20.11 | 20.44 | 170,825 | -0.26(-1.26%) |
Jul 20, 2006 | 21.03 | 21.33 | 20.63 | 20.70 | 78,154 | -0.31(-1.49%) |
Jul 19, 2006 | 20.46 | 21.30 | 20.46 | 21.01 | 144,133 | +0.49(+2.41%) |
Jul 18, 2006 | 20.48 | 20.62 | 20.37 | 20.52 | 116,099 | -0.09(-0.44%) |
Jul 17, 2006 | 20.59 | 20.70 | 20.19 | 20.61 | 93,786 | +0.02(+0.10%) |
Jul 14, 2006 | 20.63 | 20.95 | 20.46 | 20.59 | 119,969 | +0.05(+0.24%) |
Jul 13, 2006 | 20.63 | 20.85 | 20.01 | 20.54 | 357,124 | -0.25(-1.20%) |
Jul 12, 2006 | 20.48 | 21.13 | 20.28 | 20.79 | 316,284 | +0.93(+4.68%) |
Jul 11, 2006 | 19.28 | 20.05 | 19.20 | 19.86 | 181,284 | +0.44(+2.27%) |
Jul 10, 2006 | 19.00 | 19.54 | 18.57 | 19.42 | 132,864 | +0.56(+2.97%) |
Jul 07, 2006 | 19.02 | 19.14 | 18.78 | 18.86 | 202,886 | -0.19(-1.00%) |
Jul 06, 2006 | 19.13 | 19.50 | 19.00 | 19.05 | 165,776 | -0.05(-0.26%) |
Jul 05, 2006 | 19.66 | 19.77 | 19.08 | 19.10 | 197,649 | -0.79(-3.97%) |