Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.69 | 26.77 | 26.49 | 26.72 | 328,398 | +0.04(+0.13%) |
Sep 28, 2006 | 26.65 | 26.82 | 26.45 | 26.69 | 197,400 | +0.10(+0.38%) |
Sep 27, 2006 | 26.28 | 26.69 | 26.25 | 26.59 | 621,298 | +0.29(+1.12%) |
Sep 26, 2006 | 26.04 | 26.32 | 25.90 | 26.29 | 423,618 | +0.29(+1.11%) |
Sep 25, 2006 | 25.97 | 26.03 | 25.68 | 26.00 | 303,618 | +0.07(+0.28%) |
Sep 22, 2006 | 25.72 | 26.00 | 25.72 | 25.93 | 375,730 | +0.14(+0.56%) |
Sep 21, 2006 | 26.00 | 26.03 | 25.72 | 25.79 | 352,481 | -0.22(-0.86%) |
Sep 20, 2006 | 25.82 | 26.20 | 25.76 | 26.01 | 443,108 | +0.36(+1.40%) |
Sep 19, 2006 | 25.40 | 25.69 | 25.22 | 25.65 | 319,488 | +0.24(+0.96%) |
Sep 18, 2006 | 25.33 | 25.60 | 25.24 | 25.41 | 246,681 | -0.11(-0.42%) |
Sep 15, 2006 | 25.57 | 25.72 | 25.42 | 25.52 | 598,467 | +0.19(+0.74%) |
Sep 14, 2006 | 24.86 | 25.38 | 24.62 | 25.33 | 469,279 | +0.29(+1.18%) |
Sep 13, 2006 | 24.28 | 25.05 | 24.14 | 25.03 | 612,806 | +0.76(+3.14%) |
Sep 12, 2006 | 23.85 | 24.27 | 23.63 | 24.27 | 375,173 | +0.50(+2.08%) |
Sep 11, 2006 | 24.04 | 24.05 | 23.55 | 23.78 | 369,883 | -0.34(-1.43%) |
Sep 08, 2006 | 23.81 | 24.22 | 23.59 | 24.12 | 289,001 | +0.42(+1.76%) |
Sep 07, 2006 | 23.72 | 23.96 | 23.67 | 23.70 | 219,257 | -0.02(-0.09%) |
Sep 06, 2006 | 23.84 | 23.95 | 23.70 | 23.73 | 219,953 | -0.29(-1.23%) |
Sep 05, 2006 | 24.19 | 24.25 | 23.93 | 24.02 | 194,616 | -0.09(-0.39%) |
Sep 01, 2006 | 23.90 | 24.17 | 23.85 | 24.11 | 241,670 | +0.24(+1.02%) |
Aug 31, 2006 | 23.78 | 23.89 | 23.66 | 23.87 | 257,957 | +0.14(+0.61%) |
Aug 30, 2006 | 23.37 | 23.76 | 23.35 | 23.73 | 333,549 | +0.35(+1.51%) |
Aug 29, 2006 | 23.04 | 23.40 | 22.88 | 23.37 | 431,414 | +0.29(+1.24%) |
Aug 28, 2006 | 22.86 | 23.21 | 22.80 | 23.09 | 473,734 | +0.17(+0.72%) |
Aug 25, 2006 | 22.81 | 23.06 | 22.72 | 22.92 | 295,266 | -0.01(-0.06%) |
Aug 24, 2006 | 22.68 | 23.04 | 22.67 | 22.94 | 417,354 | +0.29(+1.27%) |
Aug 23, 2006 | 22.48 | 22.83 | 22.48 | 22.65 | 361,808 | +0.06(+0.25%) |
Aug 22, 2006 | 22.76 | 22.80 | 22.56 | 22.59 | 529,140 | -0.29(-1.29%) |
Aug 21, 2006 | 22.86 | 23.06 | 22.77 | 22.89 | 251,136 | -0.08(-0.34%) |
Aug 18, 2006 | 23.09 | 23.09 | 22.85 | 22.97 | 222,319 | -0.12(-0.53%) |
Aug 17, 2006 | 22.94 | 23.25 | 22.94 | 23.09 | 324,082 | +0.04(+0.16%) |
Aug 16, 2006 | 22.74 | 23.17 | 22.74 | 23.05 | 534,987 | +0.42(+1.87%) |
Aug 15, 2006 | 22.44 | 22.71 | 22.44 | 22.63 | 319,906 | +0.37(+1.65%) |
Aug 14, 2006 | 22.74 | 22.74 | 22.25 | 22.26 | 435,451 | -0.30(-1.34%) |
Aug 11, 2006 | 22.61 | 22.65 | 22.41 | 22.56 | 381,716 | -0.05(-0.22%) |
Aug 10, 2006 | 22.59 | 22.73 | 22.37 | 22.61 | 692,713 | -0.09(-0.38%) |
Aug 09, 2006 | 22.52 | 22.77 | 22.35 | 22.70 | 834,012 | +0.59(+2.66%) |
Aug 08, 2006 | 22.36 | 22.48 | 22.05 | 22.11 | 520,230 | -0.14(-0.65%) |
Aug 07, 2006 | 22.24 | 22.38 | 21.91 | 22.25 | 600,277 | -0.12(-0.55%) |
Aug 04, 2006 | 22.45 | 22.51 | 21.92 | 22.38 | 923,385 | +0.11(+0.52%) |
Aug 03, 2006 | 23.72 | 24.53 | 22.18 | 22.26 | 1,401,157 | -2.27(-9.25%) |
Aug 02, 2006 | 24.09 | 24.64 | 23.92 | 24.53 | 734,198 | +0.43(+1.79%) |
Aug 01, 2006 | 23.86 | 24.15 | 23.71 | 24.10 | 638,838 | +0.20(+0.84%) |
Jul 31, 2006 | 23.85 | 23.93 | 23.63 | 23.90 | 353,038 | +0.05(+0.21%) |
Jul 28, 2006 | 23.49 | 23.93 | 23.48 | 23.85 | 410,532 | +0.52(+2.25%) |
Jul 27, 2006 | 23.50 | 23.57 | 23.18 | 23.32 | 244,732 | -0.10(-0.43%) |
Jul 26, 2006 | 23.55 | 23.61 | 23.20 | 23.42 | 209,929 | -0.01(-0.06%) |
Jul 25, 2006 | 23.04 | 23.55 | 22.97 | 23.44 | 249,744 | +0.33(+1.43%) |
Jul 24, 2006 | 22.92 | 23.14 | 22.87 | 23.11 | 278,421 | +0.19(+0.81%) |
Jul 21, 2006 | 23.14 | 23.20 | 22.50 | 22.92 | 452,435 | -0.27(-1.18%) |
Jul 20, 2006 | 23.58 | 23.69 | 23.17 | 23.20 | 441,437 | -0.40(-1.70%) |
Jul 19, 2006 | 23.32 | 23.78 | 23.31 | 23.60 | 392,156 | +0.61(+2.66%) |
Jul 18, 2006 | 22.98 | 23.09 | 22.79 | 22.99 | 440,741 | +0.04(+0.16%) |
Jul 17, 2006 | 23.01 | 23.29 | 22.84 | 22.95 | 381,020 | -0.14(-0.62%) |
Jul 14, 2006 | 23.16 | 23.21 | 22.81 | 23.09 | 443,386 | -0.05(-0.22%) |
Jul 13, 2006 | 23.85 | 23.87 | 23.09 | 23.14 | 626,170 | -0.84(-3.50%) |
Jul 12, 2006 | 24.46 | 24.55 | 23.86 | 23.99 | 385,892 | -0.57(-2.31%) |
Jul 11, 2006 | 24.46 | 24.60 | 24.21 | 24.55 | 248,769 | +0.11(+0.44%) |
Jul 10, 2006 | 24.67 | 24.73 | 24.39 | 24.44 | 363,479 | -0.12(-0.50%) |
Jul 07, 2006 | 24.50 | 24.86 | 24.50 | 24.57 | 328,119 | -0.05(-0.20%) |
Jul 06, 2006 | 24.40 | 24.74 | 24.33 | 24.62 | 412,760 | +0.28(+1.15%) |
Jul 05, 2006 | 24.62 | 24.65 | 24.15 | 24.34 | 491,692 | -0.34(-1.40%) |