Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.58 | 24.87 | 24.58 | 24.77 | 689,179 | +0.23(+0.93%) |
Sep 28, 2006 | 24.46 | 24.55 | 24.31 | 24.55 | 275,834 | +0.18(+0.76%) |
Sep 27, 2006 | 24.31 | 24.46 | 24.27 | 24.36 | 368,684 | +0.11(+0.46%) |
Sep 26, 2006 | 24.16 | 24.33 | 24.07 | 24.25 | 677,505 | -0.13(-0.54%) |
Sep 25, 2006 | 24.27 | 24.43 | 24.10 | 24.38 | 417,824 | +0.31(+1.29%) |
Sep 22, 2006 | 24.37 | 24.37 | 24.02 | 24.07 | 351,580 | -0.29(-1.18%) |
Sep 21, 2006 | 24.27 | 24.47 | 24.26 | 24.36 | 400,856 | +0.12(+0.49%) |
Sep 20, 2006 | 24.24 | 24.35 | 24.17 | 24.24 | 364,204 | +0.27(+1.11%) |
Sep 19, 2006 | 24.19 | 24.23 | 23.79 | 23.98 | 717,143 | -0.01(-0.06%) |
Sep 18, 2006 | 23.98 | 24.07 | 23.74 | 23.99 | 768,319 | +0.11(+0.46%) |
Sep 15, 2006 | 23.98 | 24.22 | 23.88 | 23.88 | 1,203,247 | -0.28(-1.16%) |
Sep 14, 2006 | 24.09 | 24.18 | 23.96 | 24.16 | 771,169 | +0.40(+1.67%) |
Sep 13, 2006 | 23.61 | 23.87 | 23.60 | 23.77 | 1,247,364 | -0.08(-0.34%) |
Sep 12, 2006 | 23.61 | 23.92 | 23.59 | 23.85 | 1,047,954 | +0.10(+0.43%) |
Sep 11, 2006 | 24.11 | 24.11 | 23.61 | 23.74 | 3,218,659 | -0.69(-2.83%) |
Sep 08, 2006 | 24.38 | 24.54 | 24.35 | 24.44 | 908,679 | -0.10(-0.39%) |
Sep 07, 2006 | 23.95 | 24.65 | 23.95 | 24.53 | 723,387 | -0.46(-1.83%) |
Sep 06, 2006 | 25.21 | 25.23 | 24.97 | 24.99 | 433,435 | -0.07(-0.29%) |
Sep 05, 2006 | 25.08 | 25.14 | 24.95 | 25.06 | 382,394 | +0.01(+0.06%) |
Sep 01, 2006 | 24.88 | 25.09 | 24.83 | 25.05 | 972,751 | +0.09(+0.35%) |
Aug 31, 2006 | 24.97 | 25.12 | 24.86 | 24.96 | 918,996 | +0.21(+0.83%) |
Aug 30, 2006 | 24.68 | 24.82 | 24.64 | 24.75 | 428,955 | -0.21(-0.83%) |
Aug 29, 2006 | 24.77 | 24.97 | 24.66 | 24.96 | 288,323 | +0.35(+1.44%) |
Aug 28, 2006 | 24.41 | 24.65 | 24.37 | 24.60 | 312,485 | +0.24(+0.97%) |
Aug 25, 2006 | 24.45 | 24.45 | 24.18 | 24.37 | 450,539 | -0.21(-0.87%) |
Aug 24, 2006 | 24.78 | 24.81 | 24.53 | 24.58 | 391,354 | -0.20(-0.80%) |
Aug 23, 2006 | 25.06 | 25.06 | 24.72 | 24.78 | 421,082 | -0.19(-0.77%) |
Aug 22, 2006 | 24.94 | 25.01 | 24.85 | 24.97 | 549,225 | +0.27(+1.07%) |
Aug 21, 2006 | 24.83 | 24.83 | 24.65 | 24.71 | 425,969 | -0.34(-1.35%) |
Aug 18, 2006 | 25.15 | 25.19 | 24.90 | 25.05 | 1,033,837 | +0.01(+0.06%) |
Aug 17, 2006 | 25.08 | 25.23 | 24.94 | 25.03 | 624,564 | -0.24(-0.96%) |
Aug 16, 2006 | 25.13 | 25.28 | 25.05 | 25.28 | 288,323 | +0.43(+1.72%) |
Aug 15, 2006 | 25.78 | 25.78 | 24.65 | 24.85 | 412,937 | +0.30(+1.23%) |
Aug 14, 2006 | 25.75 | 25.75 | 24.50 | 24.55 | 425,154 | +0.02(+0.09%) |
Aug 11, 2006 | 24.66 | 24.70 | 24.45 | 24.52 | 707,912 | -0.60(-2.40%) |
Aug 10, 2006 | 25.05 | 25.14 | 24.94 | 25.13 | 419,996 | +0.24(+0.95%) |
Aug 09, 2006 | 25.05 | 25.17 | 24.88 | 24.89 | 746,328 | +0.35(+1.44%) |
Aug 08, 2006 | 24.64 | 24.78 | 24.49 | 24.54 | 751,215 | +0.35(+1.46%) |
Aug 07, 2006 | 24.13 | 24.24 | 24.09 | 24.18 | 522,619 | -0.46(-1.85%) |
Aug 04, 2006 | 24.68 | 24.88 | 24.48 | 24.64 | 270,947 | +0.04(+0.15%) |
Aug 03, 2006 | 24.35 | 24.67 | 24.31 | 24.60 | 586,012 | -0.01(-0.06%) |
Aug 02, 2006 | 24.40 | 24.86 | 24.40 | 24.62 | 491,262 | +0.49(+2.05%) |
Aug 01, 2006 | 24.27 | 24.30 | 23.99 | 24.13 | 366,919 | -0.15(-0.61%) |
Jul 31, 2006 | 24.69 | 24.70 | 24.21 | 24.27 | 525,334 | -0.43(-1.73%) |
Jul 28, 2006 | 24.38 | 24.73 | 24.38 | 24.70 | 498,864 | +0.32(+1.33%) |
Jul 27, 2006 | 24.48 | 24.69 | 24.26 | 24.38 | 515,153 | +0.24(+1.01%) |
Jul 26, 2006 | 23.98 | 24.24 | 23.86 | 24.13 | 753,387 | +0.38(+1.58%) |
Jul 25, 2006 | 23.54 | 23.91 | 23.49 | 23.76 | 518,004 | +0.53(+2.28%) |
Jul 24, 2006 | 22.93 | 23.28 | 22.91 | 23.23 | 340,178 | +0.54(+2.37%) |
Jul 21, 2006 | 22.76 | 22.85 | 22.55 | 22.69 | 360,811 | +0.01(+0.06%) |
Jul 20, 2006 | 23.08 | 23.08 | 22.65 | 22.67 | 596,193 | +0.14(+0.62%) |
Jul 19, 2006 | 21.98 | 22.60 | 21.95 | 22.53 | 505,515 | +0.53(+2.41%) |
Jul 18, 2006 | 21.98 | 22.09 | 21.68 | 22.00 | 481,760 | +0.00(+0.00%) |
Jul 17, 2006 | 22.13 | 22.13 | 21.92 | 22.00 | 745,378 | -0.17(-0.76%) |
Jul 14, 2006 | 22.32 | 22.32 | 21.98 | 22.17 | 414,159 | -0.23(-1.02%) |
Jul 13, 2006 | 22.63 | 22.73 | 22.39 | 22.40 | 327,960 | -0.35(-1.52%) |
Jul 12, 2006 | 23.02 | 23.04 | 22.65 | 22.75 | 643,026 | -1.01(-4.25%) |
Jul 11, 2006 | 23.76 | 23.77 | 23.40 | 23.76 | 291,716 | +0.15(+0.62%) |
Jul 10, 2006 | 23.68 | 23.79 | 23.51 | 23.61 | 388,910 | +0.45(+1.94%) |
Jul 07, 2006 | 23.20 | 23.45 | 23.12 | 23.16 | 431,670 | +0.18(+0.80%) |
Jul 06, 2006 | 22.87 | 23.12 | 22.87 | 22.98 | 686,057 | +0.10(+0.45%) |
Jul 05, 2006 | 23.08 | 23.09 | 22.80 | 22.87 | 941,394 | -1.05(-4.37%) |