Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 30.04 | 30.56 | 29.94 | 30.20 | 432,776 | +0.22(+0.73%) |
Sep 28, 2006 | 29.50 | 30.17 | 29.38 | 29.98 | 509,534 | +0.38(+1.28%) |
Sep 27, 2006 | 29.54 | 30.00 | 29.28 | 29.60 | 242,755 | -0.14(-0.47%) |
Sep 26, 2006 | 28.70 | 29.96 | 28.70 | 29.74 | 1,801,375 | +1.04(+3.62%) |
Sep 25, 2006 | 28.37 | 28.96 | 28.25 | 28.70 | 602,900 | +0.32(+1.13%) |
Sep 22, 2006 | 28.64 | 28.70 | 27.97 | 28.38 | 582,368 | -0.35(-1.22%) |
Sep 21, 2006 | 29.32 | 29.37 | 28.58 | 28.73 | 522,131 | -0.62(-2.11%) |
Sep 20, 2006 | 28.25 | 29.37 | 28.12 | 29.35 | 1,196,752 | +1.20(+4.26%) |
Sep 19, 2006 | 28.10 | 28.47 | 27.85 | 28.15 | 612,954 | +0.20(+0.72%) |
Sep 18, 2006 | 26.84 | 28.14 | 26.84 | 27.95 | 889,091 | +0.92(+3.40%) |
Sep 15, 2006 | 27.02 | 27.24 | 26.70 | 27.03 | 945,716 | +0.12(+0.45%) |
Sep 14, 2006 | 26.95 | 27.17 | 26.37 | 26.91 | 246,632 | +0.08(+0.30%) |
Sep 13, 2006 | 25.86 | 26.85 | 25.84 | 26.83 | 186,375 | +0.71(+2.72%) |
Sep 12, 2006 | 25.84 | 26.37 | 25.81 | 26.12 | 230,257 | +0.04(+0.15%) |
Sep 11, 2006 | 26.23 | 26.35 | 25.64 | 26.08 | 418,516 | -0.20(-0.76%) |
Sep 08, 2006 | 25.99 | 26.52 | 25.66 | 26.28 | 362,385 | +0.50(+1.94%) |
Sep 07, 2006 | 25.76 | 25.99 | 25.44 | 25.78 | 436,574 | -0.33(-1.26%) |
Sep 06, 2006 | 26.50 | 26.50 | 26.06 | 26.11 | 427,748 | -0.41(-1.55%) |
Sep 05, 2006 | 26.65 | 26.68 | 26.26 | 26.52 | 470,473 | -0.03(-0.11%) |
Sep 01, 2006 | 25.85 | 26.70 | 25.85 | 26.55 | 413,716 | +0.88(+3.43%) |
Aug 31, 2006 | 25.58 | 25.80 | 25.39 | 25.67 | 240,380 | +0.32(+1.26%) |
Aug 30, 2006 | 25.71 | 25.75 | 25.31 | 25.35 | 614,185 | -0.15(-0.59%) |
Aug 29, 2006 | 25.30 | 25.58 | 25.30 | 25.50 | 889,648 | +0.00(+0.00%) |
Aug 28, 2006 | 24.59 | 25.82 | 24.56 | 25.50 | 554,656 | +0.63(+2.53%) |
Aug 25, 2006 | 25.70 | 25.74 | 24.65 | 24.87 | 386,630 | -0.60(-2.36%) |
Aug 24, 2006 | 25.65 | 25.65 | 25.06 | 25.47 | 454,530 | -0.21(-0.82%) |
Aug 23, 2006 | 25.66 | 26.01 | 25.48 | 25.68 | 426,528 | -0.29(-1.12%) |
Aug 22, 2006 | 26.18 | 26.18 | 25.72 | 25.97 | 247,879 | -0.07(-0.27%) |
Aug 21, 2006 | 26.15 | 26.43 | 25.80 | 26.04 | 320,848 | -0.46(-1.74%) |
Aug 18, 2006 | 26.59 | 26.60 | 25.85 | 26.50 | 270,978 | +0.04(+0.15%) |
Aug 17, 2006 | 26.30 | 26.60 | 26.12 | 26.46 | 404,661 | +0.03(+0.11%) |
Aug 16, 2006 | 26.78 | 26.83 | 26.16 | 26.43 | 214,973 | -0.26(-0.97%) |
Aug 15, 2006 | 26.66 | 26.84 | 26.10 | 26.69 | 233,311 | +0.49(+1.87%) |
Aug 14, 2006 | 26.09 | 26.45 | 25.79 | 26.20 | 484,586 | +0.24(+0.92%) |
Aug 11, 2006 | 25.50 | 26.11 | 25.00 | 25.96 | 642,048 | +0.23(+0.89%) |
Aug 10, 2006 | 25.74 | 26.07 | 25.63 | 25.73 | 357,801 | -0.34(-1.30%) |
Aug 09, 2006 | 25.91 | 26.18 | 25.73 | 26.07 | 791,532 | +0.24(+0.93%) |
Aug 08, 2006 | 26.22 | 27.25 | 25.72 | 25.83 | 558,787 | -0.32(-1.22%) |
Aug 07, 2006 | 26.59 | 26.99 | 25.90 | 26.15 | 499,759 | +0.00(+0.00%) |
Aug 04, 2006 | 26.59 | 26.99 | 25.90 | 26.15 | 499,759 | -0.41(-1.54%) |
Aug 03, 2006 | 27.09 | 27.09 | 26.13 | 26.56 | 681,569 | -0.56(-2.06%) |
Aug 02, 2006 | 27.15 | 27.44 | 26.75 | 27.12 | 310,705 | -0.06(-0.22%) |
Aug 01, 2006 | 27.41 | 27.55 | 26.81 | 27.18 | 814,756 | -0.23(-0.84%) |
Jul 31, 2006 | 26.89 | 27.51 | 26.73 | 27.41 | 428,080 | +0.37(+1.37%) |
Jul 28, 2006 | 26.37 | 27.14 | 26.37 | 27.04 | 260,626 | +0.61(+2.31%) |
Jul 27, 2006 | 26.28 | 26.80 | 26.10 | 26.43 | 957,715 | +0.00(+0.00%) |
Jul 26, 2006 | 26.26 | 26.74 | 26.26 | 26.43 | 268,836 | +0.08(+0.30%) |
Jul 25, 2006 | 26.59 | 26.59 | 25.67 | 26.35 | 201,911 | -0.10(-0.38%) |
Jul 24, 2006 | 25.50 | 26.56 | 25.36 | 26.45 | 802,747 | +1.14(+4.50%) |
Jul 21, 2006 | 25.84 | 25.94 | 25.31 | 25.31 | 285,050 | -0.44(-1.71%) |
Jul 20, 2006 | 25.75 | 26.03 | 25.68 | 25.75 | 586,296 | -0.14(-0.54%) |
Jul 19, 2006 | 25.49 | 26.05 | 25.45 | 25.89 | 380,236 | +0.12(+0.47%) |
Jul 18, 2006 | 25.49 | 25.86 | 25.45 | 25.77 | 527,267 | +0.08(+0.31%) |
Jul 17, 2006 | 25.80 | 26.01 | 25.56 | 25.69 | 847,028 | -0.35(-1.34%) |
Jul 14, 2006 | 25.93 | 26.08 | 25.67 | 26.04 | 243,625 | -0.03(-0.12%) |
Jul 13, 2006 | 26.82 | 27.20 | 26.01 | 26.07 | 277,228 | -1.12(-4.12%) |
Jul 12, 2006 | 26.80 | 27.48 | 26.80 | 27.19 | 237,971 | +0.39(+1.46%) |
Jul 11, 2006 | 25.61 | 27.02 | 25.40 | 26.80 | 552,137 | +1.36(+5.35%) |
Jul 10, 2006 | 25.47 | 26.02 | 25.38 | 25.44 | 383,777 | -0.30(-1.17%) |
Jul 07, 2006 | 25.70 | 25.83 | 25.39 | 25.74 | 348,760 | -0.06(-0.23%) |
Jul 06, 2006 | 25.93 | 26.13 | 25.68 | 25.80 | 409,357 | -0.36(-1.38%) |
Jul 05, 2006 | 27.31 | 27.31 | 26.08 | 26.16 | 626,838 | +0.24(+0.93%) |