Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.59 | 27.07 | 26.49 | 26.55 | 300,482 | -0.03(-0.10%) |
Sep 28, 2006 | 27.40 | 27.51 | 26.36 | 26.58 | 368,753 | -0.82(-3.00%) |
Sep 27, 2006 | 26.98 | 27.74 | 26.98 | 27.40 | 251,119 | +0.42(+1.54%) |
Sep 26, 2006 | 26.74 | 27.28 | 26.73 | 26.98 | 263,799 | +0.25(+0.92%) |
Sep 25, 2006 | 27.55 | 27.55 | 26.57 | 26.74 | 336,712 | -0.83(-3.01%) |
Sep 22, 2006 | 27.97 | 28.06 | 27.22 | 27.57 | 152,392 | -0.58(-2.07%) |
Sep 21, 2006 | 28.39 | 28.79 | 27.91 | 28.15 | 104,047 | -0.11(-0.38%) |
Sep 20, 2006 | 28.13 | 28.63 | 28.09 | 28.26 | 373,055 | +0.26(+0.92%) |
Sep 19, 2006 | 29.16 | 29.16 | 27.77 | 28.00 | 262,893 | -1.17(-4.00%) |
Sep 18, 2006 | 29.03 | 29.31 | 28.86 | 29.16 | 107,557 | -0.03(-0.09%) |
Sep 15, 2006 | 29.36 | 29.50 | 29.03 | 29.19 | 174,356 | -0.02(-0.06%) |
Sep 14, 2006 | 29.23 | 29.31 | 28.95 | 29.21 | 61,024 | -0.03(-0.09%) |
Sep 13, 2006 | 29.07 | 29.34 | 28.78 | 29.24 | 103,481 | +0.21(+0.73%) |
Sep 12, 2006 | 28.26 | 29.16 | 28.26 | 29.02 | 153,637 | +0.73(+2.59%) |
Sep 11, 2006 | 28.31 | 28.53 | 27.95 | 28.29 | 96,575 | -0.19(-0.68%) |
Sep 08, 2006 | 28.59 | 28.71 | 28.32 | 28.48 | 89,442 | +0.04(+0.12%) |
Sep 07, 2006 | 28.44 | 28.71 | 28.26 | 28.45 | 307,388 | +0.01(+0.03%) |
Sep 06, 2006 | 28.57 | 28.57 | 28.24 | 28.44 | 362,639 | -0.35(-1.23%) |
Sep 05, 2006 | 28.03 | 28.93 | 28.03 | 28.79 | 156,241 | +0.70(+2.48%) |
Sep 01, 2006 | 27.91 | 28.19 | 27.65 | 28.10 | 108,010 | +0.33(+1.18%) |
Aug 31, 2006 | 27.86 | 28.04 | 27.57 | 27.77 | 134,164 | +0.09(+0.32%) |
Aug 30, 2006 | 27.91 | 28.03 | 27.50 | 27.68 | 91,933 | -0.07(-0.25%) |
Aug 29, 2006 | 27.53 | 27.95 | 27.19 | 27.75 | 117,068 | +0.41(+1.49%) |
Aug 28, 2006 | 26.98 | 27.57 | 26.97 | 27.35 | 84,234 | +0.30(+1.11%) |
Aug 25, 2006 | 27.20 | 27.56 | 26.80 | 27.05 | 176,394 | -0.16(-0.58%) |
Aug 24, 2006 | 27.12 | 27.35 | 26.81 | 27.20 | 658,026 | +0.19(+0.69%) |
Aug 23, 2006 | 27.32 | 27.65 | 26.67 | 27.02 | 127,371 | -0.20(-0.75%) |
Aug 22, 2006 | 27.35 | 27.60 | 27.04 | 27.22 | 675,689 | -0.19(-0.71%) |
Aug 21, 2006 | 27.82 | 27.95 | 27.28 | 27.42 | 91,480 | -0.56(-1.99%) |
Aug 18, 2006 | 27.98 | 27.98 | 27.44 | 27.97 | 92,273 | +0.10(+0.35%) |
Aug 17, 2006 | 27.68 | 28.44 | 27.63 | 27.88 | 213,077 | +0.23(+0.83%) |
Aug 16, 2006 | 27.09 | 27.82 | 26.92 | 27.65 | 145,259 | +0.73(+2.72%) |
Aug 15, 2006 | 26.23 | 26.99 | 26.21 | 26.91 | 151,939 | +0.96(+3.71%) |
Aug 14, 2006 | 26.19 | 26.62 | 25.90 | 25.95 | 87,291 | -0.11(-0.44%) |
Aug 11, 2006 | 26.96 | 27.01 | 25.86 | 26.06 | 307,501 | -0.89(-3.31%) |
Aug 10, 2006 | 26.30 | 27.10 | 26.12 | 26.96 | 518,315 | +0.53(+2.01%) |
Aug 09, 2006 | 26.96 | 27.32 | 26.41 | 26.43 | 313,842 | -0.41(-1.51%) |
Aug 08, 2006 | 27.42 | 27.56 | 26.74 | 26.83 | 76,422 | -0.54(-1.97%) |
Aug 07, 2006 | 27.30 | 27.64 | 26.97 | 27.37 | 96,349 | +0.02(+0.06%) |
Aug 04, 2006 | 27.78 | 28.17 | 27.01 | 27.35 | 108,689 | -0.07(-0.26%) |
Aug 03, 2006 | 27.20 | 27.65 | 27.12 | 27.42 | 166,205 | +0.03(+0.10%) |
Aug 02, 2006 | 27.09 | 27.65 | 26.82 | 27.40 | 174,583 | +0.42(+1.57%) |
Aug 01, 2006 | 27.64 | 27.73 | 26.56 | 26.97 | 156,581 | -0.65(-2.37%) |
Jul 31, 2006 | 27.65 | 27.96 | 27.44 | 27.63 | 158,279 | -0.31(-1.11%) |
Jul 28, 2006 | 27.20 | 28.11 | 27.03 | 27.94 | 313,276 | +0.69(+2.53%) |
Jul 27, 2006 | 26.67 | 27.88 | 26.67 | 27.25 | 262,214 | +0.43(+1.61%) |
Jul 26, 2006 | 27.43 | 27.55 | 26.39 | 26.82 | 274,555 | -0.67(-2.44%) |
Jul 25, 2006 | 27.67 | 27.76 | 27.12 | 27.49 | 212,058 | -0.27(-0.99%) |
Jul 24, 2006 | 27.50 | 27.81 | 27.50 | 27.76 | 169,941 | +0.42(+1.55%) |
Jul 21, 2006 | 27.83 | 27.88 | 26.82 | 27.34 | 209,567 | -0.49(-1.78%) |
Jul 20, 2006 | 29.24 | 29.31 | 27.73 | 27.83 | 133,598 | -1.32(-4.52%) |
Jul 19, 2006 | 28.02 | 29.32 | 28.02 | 29.15 | 139,145 | +1.19(+4.27%) |
Jul 18, 2006 | 27.97 | 28.26 | 27.35 | 27.95 | 146,165 | +0.16(+0.57%) |
Jul 17, 2006 | 28.18 | 28.37 | 27.60 | 27.80 | 209,907 | -0.48(-1.69%) |
Jul 14, 2006 | 28.78 | 28.78 | 28.01 | 28.27 | 244,212 | -0.50(-1.75%) |
Jul 13, 2006 | 29.36 | 29.36 | 28.55 | 28.78 | 234,249 | -0.58(-1.99%) |
Jul 12, 2006 | 29.70 | 29.97 | 29.14 | 29.36 | 201,302 | -0.34(-1.16%) |
Jul 11, 2006 | 29.90 | 29.93 | 28.99 | 29.70 | 130,541 | -0.31(-1.03%) |
Jul 10, 2006 | 30.25 | 30.56 | 29.89 | 30.01 | 102,236 | -0.12(-0.41%) |
Jul 07, 2006 | 30.43 | 30.92 | 29.92 | 30.14 | 158,166 | -0.43(-1.42%) |
Jul 06, 2006 | 30.07 | 30.89 | 30.03 | 30.57 | 189,528 | +0.80(+2.70%) |
Jul 05, 2006 | 29.54 | 29.84 | 29.39 | 29.77 | 288,367 | +0.17(+0.57%) |