Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.86 | 24.05 | 23.27 | 23.71 | 996,864 | -0.15(-0.63%) |
Sep 28, 2006 | 23.72 | 24.13 | 23.39 | 23.86 | 1,216,568 | +0.14(+0.59%) |
Sep 27, 2006 | 23.30 | 24.20 | 23.20 | 23.72 | 2,759,711 | +0.74(+3.23%) |
Sep 26, 2006 | 22.28 | 23.04 | 22.22 | 22.98 | 1,196,875 | +0.52(+2.30%) |
Sep 25, 2006 | 22.55 | 22.56 | 21.96 | 22.46 | 1,330,677 | -0.13(-0.58%) |
Sep 22, 2006 | 23.23 | 23.23 | 22.39 | 22.59 | 1,228,383 | -0.40(-1.76%) |
Sep 21, 2006 | 23.21 | 23.39 | 22.62 | 23.00 | 2,199,594 | +0.03(+0.12%) |
Sep 20, 2006 | 23.67 | 23.75 | 22.86 | 22.97 | 1,401,890 | -0.89(-3.74%) |
Sep 19, 2006 | 24.00 | 24.28 | 23.58 | 23.86 | 1,428,288 | +0.03(+0.12%) |
Sep 18, 2006 | 23.44 | 23.92 | 23.35 | 23.83 | 909,685 | +0.65(+2.80%) |
Sep 15, 2006 | 22.98 | 23.49 | 22.87 | 23.19 | 899,892 | +0.18(+0.78%) |
Sep 14, 2006 | 23.96 | 24.14 | 22.77 | 23.01 | 1,132,050 | -0.90(-3.77%) |
Sep 13, 2006 | 23.60 | 24.18 | 23.56 | 23.91 | 1,280,754 | +0.29(+1.23%) |
Sep 12, 2006 | 23.82 | 24.19 | 23.43 | 23.62 | 1,117,467 | -0.02(-0.08%) |
Sep 11, 2006 | 24.44 | 24.57 | 23.57 | 23.64 | 1,704,302 | -1.21(-4.88%) |
Sep 08, 2006 | 25.79 | 25.94 | 24.85 | 24.85 | 940,447 | -1.03(-3.99%) |
Sep 07, 2006 | 25.87 | 26.14 | 25.52 | 25.88 | 607,592 | -0.13(-0.51%) |
Sep 06, 2006 | 26.92 | 26.94 | 26.01 | 26.01 | 1,053,706 | -1.12(-4.12%) |
Sep 05, 2006 | 26.92 | 27.23 | 26.66 | 27.13 | 759,277 | +0.22(+0.80%) |
Sep 01, 2006 | 26.30 | 27.00 | 26.29 | 26.92 | 837,408 | +0.63(+2.39%) |
Aug 31, 2006 | 26.35 | 26.61 | 26.12 | 26.29 | 533,825 | -0.03(-0.11%) |
Aug 30, 2006 | 26.76 | 26.76 | 26.01 | 26.31 | 845,817 | -0.44(-1.65%) |
Aug 29, 2006 | 26.57 | 26.76 | 26.13 | 26.76 | 1,254,143 | +0.19(+0.71%) |
Aug 28, 2006 | 26.60 | 26.74 | 26.23 | 26.57 | 1,166,645 | -0.03(-0.11%) |
Aug 25, 2006 | 26.34 | 26.99 | 26.34 | 26.60 | 1,083,511 | +0.51(+1.94%) |
Aug 24, 2006 | 25.25 | 26.09 | 25.00 | 26.09 | 900,956 | +1.01(+4.01%) |
Aug 23, 2006 | 25.41 | 25.77 | 25.00 | 25.08 | 921,607 | -0.35(-1.37%) |
Aug 22, 2006 | 25.46 | 25.61 | 25.24 | 25.43 | 761,512 | -0.05(-0.18%) |
Aug 21, 2006 | 25.22 | 25.53 | 25.19 | 25.48 | 551,175 | +0.17(+0.67%) |
Aug 18, 2006 | 25.18 | 25.38 | 24.97 | 25.31 | 760,448 | +0.23(+0.90%) |
Aug 17, 2006 | 25.14 | 25.52 | 24.93 | 25.08 | 1,043,168 | -0.29(-1.15%) |
Aug 16, 2006 | 25.77 | 25.99 | 25.17 | 25.37 | 753,422 | +0.11(+0.45%) |
Aug 15, 2006 | 25.21 | 25.43 | 24.97 | 25.26 | 610,466 | +0.12(+0.49%) |
Aug 14, 2006 | 26.03 | 26.03 | 25.00 | 25.14 | 834,321 | -0.93(-3.57%) |
Aug 11, 2006 | 26.33 | 26.57 | 25.83 | 26.07 | 1,170,477 | -0.62(-2.32%) |
Aug 10, 2006 | 26.77 | 26.83 | 26.21 | 26.69 | 738,413 | -0.08(-0.32%) |
Aug 09, 2006 | 26.83 | 27.24 | 26.66 | 26.77 | 755,658 | +0.18(+0.67%) |
Aug 08, 2006 | 26.73 | 27.20 | 26.45 | 26.60 | 666,669 | -0.18(-0.67%) |
Aug 07, 2006 | 26.78 | 27.06 | 26.27 | 26.77 | 1,109,057 | +0.27(+1.03%) |
Aug 04, 2006 | 27.20 | 27.27 | 26.30 | 26.50 | 1,011,340 | -0.37(-1.36%) |
Aug 03, 2006 | 26.45 | 27.12 | 26.40 | 26.87 | 1,096,816 | -0.38(-1.38%) |
Aug 02, 2006 | 27.24 | 28.53 | 26.67 | 27.24 | 3,275,973 | +0.64(+2.40%) |
Aug 01, 2006 | 26.59 | 27.19 | 26.25 | 26.61 | 1,696,319 | +0.20(+0.75%) |
Jul 31, 2006 | 26.68 | 26.89 | 26.17 | 26.41 | 2,017,359 | +1.28(+5.08%) |
Jul 28, 2006 | 24.48 | 25.35 | 24.48 | 25.13 | 881,051 | +0.41(+1.67%) |
Jul 27, 2006 | 25.60 | 25.71 | 24.47 | 24.72 | 1,305,663 | -0.59(-2.34%) |
Jul 26, 2006 | 24.21 | 25.85 | 24.21 | 25.31 | 1,777,643 | +0.96(+3.94%) |
Jul 25, 2006 | 23.72 | 24.43 | 23.58 | 24.35 | 1,091,175 | +0.84(+3.56%) |
Jul 24, 2006 | 23.00 | 23.89 | 22.94 | 23.51 | 1,244,244 | +0.61(+2.67%) |
Jul 21, 2006 | 23.16 | 23.16 | 22.50 | 22.90 | 863,274 | -0.19(-0.81%) |
Jul 20, 2006 | 23.63 | 23.80 | 22.98 | 23.09 | 688,171 | -0.54(-2.27%) |
Jul 19, 2006 | 22.88 | 23.81 | 22.69 | 23.63 | 1,280,542 | +0.84(+3.67%) |
Jul 18, 2006 | 22.92 | 22.98 | 22.26 | 22.79 | 1,302,789 | +0.24(+1.08%) |
Jul 17, 2006 | 23.49 | 23.49 | 22.42 | 22.55 | 1,047,106 | -1.10(-4.65%) |
Jul 14, 2006 | 23.67 | 23.83 | 22.95 | 23.65 | 679,230 | +0.15(+0.64%) |
Jul 13, 2006 | 23.96 | 24.09 | 23.02 | 23.50 | 1,295,870 | -0.41(-1.73%) |
Jul 12, 2006 | 24.18 | 24.43 | 23.90 | 23.91 | 1,170,370 | -0.27(-1.13%) |
Jul 11, 2006 | 24.41 | 24.42 | 23.95 | 24.18 | 1,466,502 | -0.15(-0.62%) |
Jul 10, 2006 | 24.98 | 24.98 | 24.11 | 24.33 | 1,077,124 | -0.41(-1.67%) |
Jul 07, 2006 | 25.00 | 25.39 | 24.54 | 24.75 | 772,902 | -0.23(-0.94%) |
Jul 06, 2006 | 25.27 | 25.44 | 24.73 | 24.98 | 1,066,160 | -0.29(-1.15%) |
Jul 05, 2006 | 26.12 | 26.12 | 25.04 | 25.27 | 1,603,604 | -0.85(-3.24%) |