Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.52 | 24.70 | 24.39 | 24.42 | 551,666 | -0.05(-0.19%) |
Sep 28, 2006 | 24.76 | 24.94 | 24.29 | 24.46 | 372,860 | -0.30(-1.21%) |
Sep 27, 2006 | 24.85 | 24.86 | 24.63 | 24.76 | 339,106 | -0.09(-0.37%) |
Sep 26, 2006 | 24.48 | 24.88 | 24.48 | 24.85 | 294,274 | +0.38(+1.54%) |
Sep 25, 2006 | 25.00 | 25.05 | 24.25 | 24.48 | 457,571 | -0.56(-2.24%) |
Sep 22, 2006 | 25.09 | 25.32 | 24.72 | 25.04 | 376,639 | -0.08(-0.34%) |
Sep 21, 2006 | 25.55 | 25.60 | 24.84 | 25.12 | 397,491 | -0.42(-1.65%) |
Sep 20, 2006 | 25.44 | 25.75 | 25.32 | 25.54 | 417,822 | +0.19(+0.76%) |
Sep 19, 2006 | 25.79 | 25.79 | 25.18 | 25.35 | 564,047 | -0.46(-1.78%) |
Sep 18, 2006 | 26.11 | 26.20 | 25.74 | 25.81 | 367,517 | -0.38(-1.44%) |
Sep 15, 2006 | 26.75 | 26.76 | 26.14 | 26.19 | 499,406 | -0.37(-1.39%) |
Sep 14, 2006 | 26.88 | 26.89 | 26.20 | 26.56 | 625,300 | -0.42(-1.56%) |
Sep 13, 2006 | 27.00 | 27.12 | 26.86 | 26.98 | 119,508 | +0.05(+0.20%) |
Sep 12, 2006 | 26.47 | 27.00 | 26.47 | 26.93 | 196,269 | +0.46(+1.74%) |
Sep 11, 2006 | 26.89 | 26.96 | 26.10 | 26.46 | 297,402 | -0.52(-1.93%) |
Sep 08, 2006 | 26.95 | 27.08 | 26.80 | 26.99 | 122,245 | +0.03(+0.11%) |
Sep 07, 2006 | 27.09 | 27.23 | 26.86 | 26.96 | 311,737 | -0.24(-0.87%) |
Sep 06, 2006 | 27.28 | 27.45 | 27.05 | 27.19 | 654,753 | -0.27(-0.98%) |
Sep 05, 2006 | 27.12 | 27.61 | 27.06 | 27.46 | 319,166 | +0.45(+1.68%) |
Sep 01, 2006 | 26.83 | 27.16 | 26.76 | 27.01 | 475,556 | +0.21(+0.80%) |
Aug 31, 2006 | 26.54 | 26.83 | 26.47 | 26.79 | 234,324 | +0.28(+1.07%) |
Aug 30, 2006 | 26.35 | 26.79 | 26.32 | 26.51 | 185,452 | +0.21(+0.82%) |
Aug 29, 2006 | 26.16 | 26.31 | 25.85 | 26.30 | 137,623 | +0.21(+0.82%) |
Aug 28, 2006 | 25.72 | 26.20 | 25.72 | 26.08 | 70,636 | +0.21(+0.80%) |
Aug 25, 2006 | 25.94 | 26.37 | 25.68 | 25.87 | 121,463 | -0.16(-0.62%) |
Aug 24, 2006 | 26.57 | 26.61 | 25.70 | 26.03 | 276,159 | -0.45(-1.68%) |
Aug 23, 2006 | 26.66 | 26.88 | 26.20 | 26.48 | 183,628 | -0.14(-0.52%) |
Aug 22, 2006 | 26.63 | 26.83 | 26.47 | 26.62 | 116,771 | +0.07(+0.26%) |
Aug 21, 2006 | 26.70 | 26.86 | 26.32 | 26.55 | 256,610 | -0.41(-1.51%) |
Aug 18, 2006 | 27.00 | 27.00 | 26.70 | 26.96 | 118,595 | -0.05(-0.17%) |
Aug 17, 2006 | 26.81 | 27.09 | 26.78 | 27.00 | 276,680 | +0.21(+0.80%) |
Aug 16, 2006 | 26.69 | 26.83 | 26.47 | 26.79 | 254,264 | +0.14(+0.52%) |
Aug 15, 2006 | 26.43 | 26.77 | 26.26 | 26.65 | 192,750 | +0.58(+2.21%) |
Aug 14, 2006 | 26.35 | 26.73 | 25.97 | 26.07 | 194,184 | -0.12(-0.47%) |
Aug 11, 2006 | 26.23 | 26.30 | 26.04 | 26.20 | 291,276 | -0.11(-0.41%) |
Aug 10, 2006 | 26.28 | 26.63 | 26.13 | 26.30 | 373,642 | -0.06(-0.23%) |
Aug 09, 2006 | 26.91 | 27.01 | 26.20 | 26.36 | 453,401 | -0.43(-1.60%) |
Aug 08, 2006 | 27.01 | 27.37 | 26.66 | 26.79 | 352,529 | -0.21(-0.80%) |
Aug 07, 2006 | 26.95 | 27.06 | 26.71 | 27.01 | 383,416 | -0.05(-0.20%) |
Aug 04, 2006 | 27.45 | 27.64 | 26.69 | 27.06 | 468,519 | -0.20(-0.73%) |
Aug 03, 2006 | 26.99 | 27.39 | 26.78 | 27.26 | 319,948 | +0.18(+0.68%) |
Aug 02, 2006 | 27.29 | 27.47 | 27.01 | 27.08 | 531,205 | -0.18(-0.68%) |
Aug 01, 2006 | 27.47 | 27.55 | 27.12 | 27.26 | 645,891 | -0.31(-1.11%) |
Jul 31, 2006 | 27.55 | 27.68 | 27.32 | 27.57 | 807,494 | -0.09(-0.33%) |
Jul 28, 2006 | 27.27 | 27.73 | 27.27 | 27.66 | 255,046 | +0.48(+1.75%) |
Jul 27, 2006 | 27.56 | 27.73 | 27.05 | 27.19 | 285,803 | -0.31(-1.14%) |
Jul 26, 2006 | 27.62 | 27.74 | 27.23 | 27.50 | 363,346 | -0.27(-0.97%) |
Jul 25, 2006 | 28.20 | 28.21 | 27.57 | 27.77 | 724,868 | -0.49(-1.74%) |
Jul 24, 2006 | 28.39 | 28.51 | 28.20 | 28.26 | 555,054 | -0.05(-0.16%) |
Jul 21, 2006 | 29.00 | 29.00 | 27.68 | 28.31 | 890,642 | -1.01(-3.45%) |
Jul 20, 2006 | 30.10 | 30.13 | 29.23 | 29.32 | 193,402 | -0.71(-2.35%) |
Jul 19, 2006 | 29.09 | 30.25 | 29.09 | 30.02 | 236,931 | +0.87(+3.00%) |
Jul 18, 2006 | 29.35 | 29.42 | 28.63 | 29.15 | 251,397 | -0.10(-0.34%) |
Jul 17, 2006 | 29.65 | 29.81 | 29.10 | 29.25 | 316,690 | -0.40(-1.35%) |
Jul 14, 2006 | 30.55 | 30.55 | 29.56 | 29.65 | 327,898 | -0.94(-3.06%) |
Jul 13, 2006 | 30.42 | 30.69 | 30.17 | 30.59 | 566,653 | +0.08(+0.28%) |
Jul 12, 2006 | 31.23 | 31.27 | 30.23 | 30.50 | 535,506 | -0.81(-2.57%) |
Jul 11, 2006 | 31.61 | 31.71 | 31.12 | 31.31 | 311,477 | -0.45(-1.43%) |
Jul 10, 2006 | 31.90 | 32.00 | 31.61 | 31.76 | 194,705 | -0.12(-0.36%) |
Jul 07, 2006 | 32.57 | 32.60 | 31.85 | 31.87 | 258,825 | -0.67(-2.05%) |
Jul 06, 2006 | 33.02 | 33.02 | 32.33 | 32.54 | 230,805 | +0.20(+0.62%) |
Jul 05, 2006 | 32.37 | 32.40 | 31.91 | 32.34 | 153,783 | -0.03(-0.09%) |