Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.35 | 25.41 | 25.31 | 25.31 | 66,803 | -0.08(-0.31%) |
Sep 28, 2006 | 25.35 | 25.41 | 25.30 | 25.39 | 118,563 | -0.01(-0.03%) |
Sep 27, 2006 | 25.30 | 25.41 | 25.30 | 25.39 | 102,755 | +0.08(+0.31%) |
Sep 26, 2006 | 25.15 | 25.36 | 25.15 | 25.32 | 41,561 | +0.08(+0.31%) |
Sep 25, 2006 | 25.10 | 25.30 | 24.95 | 25.24 | 40,541 | +0.21(+0.85%) |
Sep 22, 2006 | 25.07 | 25.07 | 24.94 | 25.03 | 95,615 | -0.09(-0.37%) |
Sep 21, 2006 | 25.31 | 25.31 | 25.06 | 25.12 | 33,656 | -0.16(-0.62%) |
Sep 20, 2006 | 25.19 | 25.32 | 25.18 | 25.28 | 257,525 | +0.14(+0.56%) |
Sep 19, 2006 | 25.23 | 25.23 | 24.99 | 25.14 | 108,874 | -0.01(-0.05%) |
Sep 18, 2006 | 25.18 | 25.26 | 25.12 | 25.15 | 36,971 | -0.02(-0.06%) |
Sep 15, 2006 | 25.25 | 25.25 | 25.11 | 25.16 | 112,699 | +0.06(+0.25%) |
Sep 14, 2006 | 25.16 | 25.16 | 25.04 | 25.10 | 27,537 | -0.06(-0.23%) |
Sep 13, 2006 | 25.01 | 25.16 | 25.01 | 25.16 | 69,098 | +0.15(+0.61%) |
Sep 12, 2006 | 24.81 | 25.05 | 24.79 | 25.01 | 65,273 | +0.29(+1.17%) |
Sep 11, 2006 | 24.69 | 24.79 | 24.60 | 24.72 | 49,975 | -0.03(-0.11%) |
Sep 08, 2006 | 24.71 | 24.76 | 24.68 | 24.74 | 32,381 | +0.11(+0.43%) |
Sep 07, 2006 | 24.69 | 24.78 | 24.61 | 24.64 | 160,889 | -0.12(-0.49%) |
Sep 06, 2006 | 24.90 | 24.93 | 24.76 | 24.76 | 315,914 | -0.28(-1.13%) |
Sep 05, 2006 | 24.99 | 25.07 | 24.96 | 25.04 | 66,038 | +0.04(+0.17%) |
Sep 01, 2006 | 24.91 | 25.01 | 24.90 | 25.00 | 33,656 | +0.15(+0.60%) |
Aug 31, 2006 | 24.88 | 24.90 | 24.82 | 24.85 | 50,995 | -0.03(-0.13%) |
Aug 30, 2006 | 24.81 | 24.90 | 24.81 | 24.88 | 35,186 | +0.07(+0.30%) |
Aug 29, 2006 | 24.79 | 24.85 | 24.63 | 24.81 | 62,469 | +0.03(+0.13%) |
Aug 28, 2006 | 24.60 | 24.81 | 24.60 | 24.77 | 24,222 | +0.16(+0.67%) |
Aug 25, 2006 | 24.56 | 24.70 | 24.56 | 24.61 | 31,871 | -0.01(-0.03%) |
Aug 24, 2006 | 24.63 | 24.65 | 24.54 | 24.62 | 52,015 | +0.03(+0.11%) |
Aug 23, 2006 | 24.71 | 24.77 | 24.51 | 24.59 | 29,322 | -0.17(-0.68%) |
Aug 22, 2006 | 24.74 | 24.78 | 24.67 | 24.76 | 70,628 | +0.07(+0.29%) |
Aug 21, 2006 | 24.77 | 24.77 | 24.65 | 24.69 | 26,772 | -0.09(-0.35%) |
Aug 18, 2006 | 24.76 | 24.80 | 24.63 | 24.77 | 29,067 | +0.08(+0.32%) |
Aug 17, 2006 | 24.65 | 24.79 | 24.63 | 24.70 | 45,130 | +0.01(+0.05%) |
Aug 16, 2006 | 24.58 | 24.69 | 24.53 | 24.68 | 61,449 | +0.23(+0.93%) |
Aug 15, 2006 | 24.40 | 24.46 | 24.29 | 24.46 | 184,347 | +0.35(+1.43%) |
Aug 14, 2006 | 24.21 | 24.31 | 24.08 | 24.11 | 52,269 | +0.06(+0.26%) |
Aug 11, 2006 | 24.09 | 24.11 | 24.00 | 24.05 | 16,318 | -0.10(-0.41%) |
Aug 10, 2006 | 23.99 | 24.21 | 23.98 | 24.15 | 27,792 | +0.07(+0.28%) |
Aug 09, 2006 | 24.34 | 24.40 | 24.03 | 24.08 | 46,915 | -0.13(-0.53%) |
Aug 08, 2006 | 24.39 | 24.40 | 24.14 | 24.21 | 47,425 | -0.07(-0.27%) |
Aug 07, 2006 | 24.27 | 24.31 | 24.23 | 24.28 | 25,752 | -0.08(-0.32%) |
Aug 04, 2006 | 24.62 | 24.62 | 24.23 | 24.36 | 92,811 | -0.04(-0.18%) |
Aug 03, 2006 | 24.13 | 24.45 | 24.13 | 24.40 | 44,875 | +0.07(+0.29%) |
Aug 02, 2006 | 24.30 | 24.41 | 24.23 | 24.33 | 71,393 | +0.17(+0.71%) |
Aug 01, 2006 | 24.17 | 24.18 | 24.08 | 24.16 | 58,134 | -0.14(-0.58%) |
Jul 31, 2006 | 24.30 | 24.32 | 24.24 | 24.30 | 59,919 | -0.02(-0.06%) |
Jul 28, 2006 | 24.14 | 24.33 | 24.10 | 24.31 | 157,064 | +0.29(+1.21%) |
Jul 27, 2006 | 24.28 | 24.28 | 23.99 | 24.02 | 34,166 | -0.14(-0.57%) |
Jul 26, 2006 | 24.09 | 24.25 | 23.99 | 24.16 | 39,266 | +0.04(+0.18%) |
Jul 25, 2006 | 23.92 | 24.18 | 23.92 | 24.12 | 74,197 | +0.16(+0.67%) |
Jul 24, 2006 | 23.71 | 23.98 | 23.69 | 23.96 | 50,485 | +0.37(+1.56%) |
Jul 21, 2006 | 23.76 | 23.76 | 23.53 | 23.59 | 69,863 | -0.19(-0.79%) |
Jul 20, 2006 | 24.08 | 24.09 | 23.77 | 23.77 | 53,289 | -0.22(-0.90%) |
Jul 19, 2006 | 23.63 | 24.04 | 23.63 | 23.99 | 75,472 | +0.45(+1.92%) |
Jul 18, 2006 | 23.62 | 23.64 | 23.31 | 23.54 | 64,508 | +0.02(+0.07%) |
Jul 17, 2006 | 23.51 | 23.62 | 23.46 | 23.52 | 121,113 | -0.02(-0.07%) |
Jul 14, 2006 | 23.71 | 23.71 | 23.41 | 23.54 | 106,324 | -0.10(-0.43%) |
Jul 13, 2006 | 23.96 | 23.97 | 23.64 | 23.64 | 53,289 | -0.38(-1.60%) |
Jul 12, 2006 | 24.23 | 24.26 | 24.00 | 24.03 | 53,034 | -0.24(-0.99%) |
Jul 11, 2006 | 24.12 | 24.32 | 24.04 | 24.27 | 43,090 | +0.06(+0.24%) |
Jul 10, 2006 | 24.19 | 24.31 | 24.12 | 24.21 | 23,202 | +0.06(+0.24%) |
Jul 07, 2006 | 24.28 | 24.36 | 24.13 | 24.15 | 31,871 | -0.21(-0.87%) |
Jul 06, 2006 | 24.32 | 24.41 | 24.27 | 24.36 | 50,995 | +0.05(+0.23%) |
Jul 05, 2006 | 24.37 | 24.37 | 24.16 | 24.30 | 36,971 | -0.13(-0.53%) |