Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.84 | 27.01 | 26.43 | 26.49 | 618,064 | -0.32(-1.20%) |
Sep 28, 2006 | 27.13 | 27.15 | 26.69 | 26.81 | 594,514 | -0.30(-1.10%) |
Sep 27, 2006 | 27.45 | 27.90 | 26.96 | 27.11 | 833,780 | -0.37(-1.33%) |
Sep 26, 2006 | 26.64 | 27.47 | 26.60 | 27.47 | 1,197,507 | +0.99(+3.72%) |
Sep 25, 2006 | 26.26 | 26.58 | 26.02 | 26.49 | 722,979 | +0.41(+1.56%) |
Sep 22, 2006 | 26.56 | 26.56 | 25.88 | 26.08 | 620,537 | -0.40(-1.51%) |
Sep 21, 2006 | 26.69 | 26.86 | 26.42 | 26.48 | 1,290,058 | -0.19(-0.70%) |
Sep 20, 2006 | 26.82 | 26.92 | 26.44 | 26.67 | 1,107,547 | +0.11(+0.42%) |
Sep 19, 2006 | 26.19 | 26.58 | 26.05 | 26.56 | 1,334,096 | +0.36(+1.36%) |
Sep 18, 2006 | 26.37 | 26.45 | 25.66 | 26.20 | 1,050,674 | +0.54(+2.08%) |
Sep 15, 2006 | 25.48 | 25.66 | 25.41 | 25.66 | 1,072,811 | +0.31(+1.21%) |
Sep 14, 2006 | 25.46 | 25.66 | 25.31 | 25.36 | 702,961 | -0.14(-0.57%) |
Sep 13, 2006 | 25.99 | 26.06 | 25.39 | 25.50 | 1,155,235 | -0.43(-1.67%) |
Sep 12, 2006 | 25.21 | 26.13 | 25.20 | 25.94 | 1,411,810 | +0.67(+2.66%) |
Sep 11, 2006 | 24.88 | 25.32 | 24.75 | 25.27 | 978,141 | +0.31(+1.26%) |
Sep 08, 2006 | 24.51 | 24.98 | 24.51 | 24.95 | 865,808 | +0.42(+1.70%) |
Sep 07, 2006 | 24.42 | 24.76 | 24.19 | 24.54 | 717,798 | -0.01(-0.03%) |
Sep 06, 2006 | 24.65 | 24.82 | 24.35 | 24.54 | 820,946 | -0.30(-1.20%) |
Sep 05, 2006 | 24.88 | 24.99 | 24.65 | 24.84 | 672,464 | +0.04(+0.17%) |
Sep 01, 2006 | 24.54 | 25.03 | 24.49 | 24.80 | 826,833 | +0.42(+1.74%) |
Aug 31, 2006 | 24.55 | 24.59 | 24.10 | 24.37 | 623,010 | -0.06(-0.24%) |
Aug 30, 2006 | 24.22 | 24.59 | 24.22 | 24.43 | 687,654 | +0.19(+0.77%) |
Aug 29, 2006 | 24.37 | 24.46 | 23.97 | 24.25 | 771,373 | +0.00(+0.00%) |
Aug 28, 2006 | 24.03 | 24.41 | 23.96 | 24.25 | 742,289 | +0.27(+1.13%) |
Aug 25, 2006 | 24.01 | 24.25 | 23.76 | 23.97 | 1,081,053 | -0.13(-0.53%) |
Aug 24, 2006 | 24.61 | 24.66 | 24.08 | 24.10 | 1,218,938 | -0.41(-1.66%) |
Aug 23, 2006 | 24.88 | 25.14 | 24.42 | 24.51 | 607,467 | -0.37(-1.50%) |
Aug 22, 2006 | 25.21 | 25.36 | 24.80 | 24.88 | 743,938 | -0.25(-1.01%) |
Aug 21, 2006 | 25.31 | 25.38 | 25.09 | 25.14 | 589,216 | -0.32(-1.27%) |
Aug 18, 2006 | 25.72 | 25.84 | 25.22 | 25.46 | 1,173,369 | -0.16(-0.63%) |
Aug 17, 2006 | 25.52 | 25.88 | 25.41 | 25.62 | 1,100,953 | +0.11(+0.43%) |
Aug 16, 2006 | 25.31 | 25.60 | 25.19 | 25.51 | 1,293,473 | +0.34(+1.35%) |
Aug 15, 2006 | 25.29 | 25.42 | 24.97 | 25.17 | 1,176,783 | +0.26(+1.06%) |
Aug 14, 2006 | 25.33 | 25.51 | 24.83 | 24.91 | 899,367 | -0.12(-0.48%) |
Aug 11, 2006 | 24.68 | 25.10 | 24.45 | 25.03 | 956,239 | +0.20(+0.82%) |
Aug 10, 2006 | 24.23 | 24.92 | 24.09 | 24.82 | 846,380 | +0.60(+2.49%) |
Aug 09, 2006 | 25.35 | 25.39 | 24.16 | 24.22 | 1,586,668 | -0.87(-3.49%) |
Aug 08, 2006 | 25.30 | 25.52 | 24.99 | 25.10 | 568,610 | -0.16(-0.64%) |
Aug 07, 2006 | 25.47 | 25.49 | 25.13 | 25.26 | 1,158,532 | -0.35(-1.36%) |
Aug 04, 2006 | 25.91 | 26.20 | 25.39 | 25.61 | 921,032 | -0.03(-0.10%) |
Aug 03, 2006 | 25.18 | 25.72 | 25.13 | 25.63 | 980,025 | +0.38(+1.51%) |
Aug 02, 2006 | 24.89 | 25.44 | 24.87 | 25.25 | 960,007 | +0.37(+1.47%) |
Aug 01, 2006 | 24.94 | 25.06 | 24.76 | 24.88 | 933,161 | -0.23(-0.91%) |
Jul 31, 2006 | 24.95 | 25.28 | 24.87 | 25.11 | 926,684 | +0.03(+0.14%) |
Jul 28, 2006 | 24.82 | 25.31 | 24.70 | 25.08 | 1,166,304 | +0.45(+1.83%) |
Jul 27, 2006 | 24.74 | 25.10 | 24.41 | 24.63 | 1,933,321 | -0.11(-0.45%) |
Jul 26, 2006 | 24.54 | 24.91 | 24.38 | 24.74 | 1,435,007 | +0.10(+0.41%) |
Jul 25, 2006 | 24.09 | 24.71 | 24.04 | 24.64 | 1,239,897 | +0.48(+1.97%) |
Jul 24, 2006 | 23.64 | 24.60 | 23.69 | 24.16 | 1,526,616 | +0.53(+2.23%) |
Jul 21, 2006 | 23.87 | 23.87 | 23.47 | 23.64 | 1,423,350 | -0.14(-0.61%) |
Jul 20, 2006 | 23.78 | 23.98 | 23.71 | 23.78 | 1,772,711 | -0.01(-0.04%) |
Jul 19, 2006 | 23.57 | 24.13 | 23.57 | 23.79 | 2,260,074 | +0.27(+1.16%) |
Jul 18, 2006 | 23.58 | 23.90 | 23.29 | 23.52 | 1,680,749 | +0.08(+0.33%) |
Jul 17, 2006 | 23.47 | 23.59 | 23.00 | 23.44 | 2,471,787 | +0.03(+0.15%) |
Jul 14, 2006 | 23.93 | 23.94 | 23.29 | 23.41 | 2,844,934 | -0.59(-2.44%) |
Jul 13, 2006 | 24.25 | 24.77 | 23.80 | 23.99 | 4,238,612 | -1.10(-4.40%) |
Jul 12, 2006 | 24.88 | 25.98 | 24.54 | 25.10 | 5,527,139 | -1.94(-7.16%) |
Jul 11, 2006 | 27.18 | 27.24 | 26.82 | 27.03 | 964,953 | -0.25(-0.90%) |
Jul 10, 2006 | 27.55 | 27.69 | 27.23 | 27.28 | 705,081 | -0.10(-0.37%) |
Jul 07, 2006 | 27.29 | 27.59 | 27.19 | 27.38 | 608,409 | +0.05(+0.19%) |
Jul 06, 2006 | 27.47 | 27.69 | 27.30 | 27.33 | 712,028 | -0.14(-0.49%) |
Jul 05, 2006 | 28.20 | 28.20 | 27.33 | 27.47 | 1,247,197 | -0.82(-2.91%) |