Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.59 | 27.06 | 26.48 | 26.54 | 300,562 | -0.03(-0.10%) |
Sep 28, 2006 | 27.39 | 27.51 | 26.36 | 26.57 | 368,851 | -0.82(-3.00%) |
Sep 27, 2006 | 26.98 | 27.74 | 26.98 | 27.39 | 251,185 | +0.41(+1.54%) |
Sep 26, 2006 | 26.73 | 27.28 | 26.72 | 26.98 | 263,869 | +0.25(+0.92%) |
Sep 25, 2006 | 27.54 | 27.54 | 26.56 | 26.73 | 336,802 | -0.83(-3.01%) |
Sep 22, 2006 | 27.96 | 28.05 | 27.21 | 27.56 | 152,432 | -0.58(-2.07%) |
Sep 21, 2006 | 28.38 | 28.79 | 27.90 | 28.14 | 104,075 | -0.11(-0.37%) |
Sep 20, 2006 | 28.12 | 28.62 | 28.08 | 28.25 | 373,154 | +0.26(+0.91%) |
Sep 19, 2006 | 29.15 | 29.15 | 27.76 | 27.99 | 262,963 | -1.17(-4.00%) |
Sep 18, 2006 | 29.02 | 29.31 | 28.86 | 29.16 | 107,586 | -0.03(-0.09%) |
Sep 15, 2006 | 29.35 | 29.49 | 29.02 | 29.18 | 174,403 | -0.02(-0.06%) |
Sep 14, 2006 | 29.22 | 29.31 | 28.95 | 29.20 | 61,041 | -0.03(-0.09%) |
Sep 13, 2006 | 29.06 | 29.33 | 28.77 | 29.23 | 103,509 | +0.21(+0.73%) |
Sep 12, 2006 | 28.26 | 29.16 | 28.26 | 29.02 | 153,678 | +0.73(+2.59%) |
Sep 11, 2006 | 28.30 | 28.52 | 27.95 | 28.28 | 96,601 | -0.19(-0.68%) |
Sep 08, 2006 | 28.58 | 28.70 | 28.31 | 28.48 | 89,466 | +0.04(+0.12%) |
Sep 07, 2006 | 28.43 | 28.70 | 28.26 | 28.44 | 307,470 | +0.01(+0.03%) |
Sep 06, 2006 | 28.57 | 28.57 | 28.23 | 28.43 | 362,735 | -0.35(-1.23%) |
Sep 05, 2006 | 28.02 | 28.92 | 28.02 | 28.79 | 156,283 | +0.70(+2.48%) |
Sep 01, 2006 | 27.90 | 28.19 | 27.64 | 28.09 | 108,039 | +0.33(+1.18%) |
Aug 31, 2006 | 27.85 | 28.04 | 27.57 | 27.76 | 134,199 | +0.09(+0.32%) |
Aug 30, 2006 | 27.90 | 28.02 | 27.50 | 27.67 | 91,958 | -0.07(-0.25%) |
Aug 29, 2006 | 27.52 | 27.95 | 27.18 | 27.74 | 117,099 | +0.41(+1.49%) |
Aug 28, 2006 | 26.98 | 27.56 | 26.96 | 27.34 | 84,257 | +0.30(+1.11%) |
Aug 25, 2006 | 27.20 | 27.55 | 26.79 | 27.04 | 176,441 | -0.16(-0.58%) |
Aug 24, 2006 | 27.11 | 27.34 | 26.80 | 27.20 | 658,202 | +0.19(+0.69%) |
Aug 23, 2006 | 27.31 | 27.64 | 26.66 | 27.01 | 127,404 | -0.20(-0.75%) |
Aug 22, 2006 | 27.35 | 27.59 | 27.03 | 27.21 | 675,868 | -0.19(-0.71%) |
Aug 21, 2006 | 27.81 | 27.94 | 27.28 | 27.41 | 91,505 | -0.56(-1.99%) |
Aug 18, 2006 | 27.97 | 27.97 | 27.44 | 27.96 | 92,297 | +0.10(+0.35%) |
Aug 17, 2006 | 27.67 | 28.43 | 27.62 | 27.87 | 213,134 | +0.23(+0.83%) |
Aug 16, 2006 | 27.08 | 27.81 | 26.91 | 27.64 | 145,298 | +0.73(+2.72%) |
Aug 15, 2006 | 26.23 | 26.98 | 26.21 | 26.91 | 151,979 | +0.96(+3.71%) |
Aug 14, 2006 | 26.18 | 26.61 | 25.89 | 25.94 | 87,314 | -0.11(-0.44%) |
Aug 11, 2006 | 26.95 | 27.00 | 25.85 | 26.06 | 307,583 | -0.89(-3.31%) |
Aug 10, 2006 | 26.30 | 27.09 | 26.11 | 26.95 | 518,453 | +0.53(+2.01%) |
Aug 09, 2006 | 26.95 | 27.31 | 26.40 | 26.42 | 313,925 | -0.41(-1.51%) |
Aug 08, 2006 | 27.41 | 27.55 | 26.74 | 26.83 | 76,442 | -0.54(-1.97%) |
Aug 07, 2006 | 27.29 | 27.63 | 26.96 | 27.36 | 96,374 | +0.02(+0.06%) |
Aug 04, 2006 | 27.77 | 28.16 | 27.00 | 27.35 | 108,718 | -0.07(-0.26%) |
Aug 03, 2006 | 27.20 | 27.65 | 27.11 | 27.42 | 166,249 | +0.03(+0.10%) |
Aug 02, 2006 | 27.08 | 27.64 | 26.82 | 27.39 | 174,629 | +0.42(+1.57%) |
Aug 01, 2006 | 27.63 | 27.72 | 26.55 | 26.97 | 156,623 | -0.65(-2.37%) |
Jul 31, 2006 | 27.64 | 27.96 | 27.44 | 27.62 | 158,321 | -0.31(-1.11%) |
Jul 28, 2006 | 27.20 | 28.11 | 27.02 | 27.93 | 313,359 | +0.69(+2.53%) |
Jul 27, 2006 | 26.67 | 27.87 | 26.67 | 27.24 | 262,284 | +0.43(+1.61%) |
Jul 26, 2006 | 27.43 | 27.54 | 26.38 | 26.81 | 274,628 | -0.67(-2.44%) |
Jul 25, 2006 | 27.66 | 27.75 | 27.11 | 27.48 | 212,115 | -0.27(-0.99%) |
Jul 24, 2006 | 27.49 | 27.81 | 27.49 | 27.75 | 169,986 | +0.42(+1.55%) |
Jul 21, 2006 | 27.82 | 27.88 | 26.82 | 27.33 | 209,623 | -0.49(-1.78%) |
Jul 20, 2006 | 29.23 | 29.30 | 27.73 | 27.82 | 133,633 | -1.32(-4.52%) |
Jul 19, 2006 | 28.01 | 29.32 | 28.01 | 29.14 | 139,182 | +1.19(+4.27%) |
Jul 18, 2006 | 27.96 | 28.26 | 27.35 | 27.95 | 146,204 | +0.16(+0.57%) |
Jul 17, 2006 | 28.18 | 28.36 | 27.59 | 27.79 | 209,963 | -0.48(-1.69%) |
Jul 14, 2006 | 28.77 | 28.77 | 28.00 | 28.27 | 244,277 | -0.50(-1.75%) |
Jul 13, 2006 | 29.35 | 29.35 | 28.54 | 28.77 | 234,311 | -0.58(-1.99%) |
Jul 12, 2006 | 29.70 | 29.96 | 29.13 | 29.35 | 201,356 | -0.34(-1.16%) |
Jul 11, 2006 | 29.89 | 29.93 | 28.98 | 29.70 | 130,575 | -0.31(-1.03%) |
Jul 10, 2006 | 30.24 | 30.55 | 29.88 | 30.00 | 102,263 | -0.12(-0.41%) |
Jul 07, 2006 | 30.42 | 30.91 | 29.91 | 30.13 | 158,208 | -0.43(-1.42%) |
Jul 06, 2006 | 30.07 | 30.88 | 30.02 | 30.56 | 189,578 | +0.80(+2.70%) |
Jul 05, 2006 | 29.54 | 29.83 | 29.39 | 29.76 | 288,444 | +0.17(+0.57%) |