Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.43 | 26.62 | 26.15 | 26.15 | 363,638 | -0.23(-0.87%) |
Sep 28, 2006 | 26.83 | 26.92 | 26.17 | 26.38 | 296,003 | -0.39(-1.45%) |
Sep 27, 2006 | 26.57 | 27.10 | 26.33 | 26.77 | 205,861 | +0.03(+0.10%) |
Sep 26, 2006 | 26.63 | 26.83 | 26.23 | 26.74 | 335,106 | +0.18(+0.66%) |
Sep 25, 2006 | 26.60 | 26.78 | 26.15 | 26.57 | 1,362,934 | +0.06(+0.23%) |
Sep 22, 2006 | 26.84 | 26.92 | 26.04 | 26.51 | 272,359 | -0.33(-1.21%) |
Sep 21, 2006 | 27.02 | 27.27 | 26.73 | 26.83 | 691,697 | -0.26(-0.94%) |
Sep 20, 2006 | 27.26 | 27.36 | 26.97 | 27.09 | 496,749 | -0.16(-0.58%) |
Sep 19, 2006 | 27.73 | 27.84 | 27.09 | 27.24 | 351,020 | -0.38(-1.37%) |
Sep 18, 2006 | 27.59 | 27.89 | 27.43 | 27.62 | 242,690 | -0.37(-1.32%) |
Sep 15, 2006 | 27.90 | 28.21 | 27.72 | 27.99 | 739,667 | +0.28(+1.02%) |
Sep 14, 2006 | 27.45 | 27.79 | 27.38 | 27.71 | 293,616 | +0.00(+0.00%) |
Sep 13, 2006 | 27.84 | 28.05 | 27.65 | 27.71 | 513,686 | -0.24(-0.85%) |
Sep 12, 2006 | 27.67 | 28.04 | 27.32 | 27.95 | 610,308 | +0.32(+1.15%) |
Sep 11, 2006 | 26.94 | 27.91 | 26.86 | 27.63 | 610,080 | +0.49(+1.82%) |
Sep 08, 2006 | 26.66 | 27.31 | 26.61 | 27.14 | 432,296 | +0.80(+3.04%) |
Sep 07, 2006 | 26.33 | 26.64 | 26.02 | 26.34 | 684,877 | -0.03(-0.10%) |
Sep 06, 2006 | 27.00 | 27.00 | 26.33 | 26.37 | 454,804 | -0.62(-2.31%) |
Sep 05, 2006 | 27.22 | 27.59 | 26.97 | 26.99 | 636,339 | -0.19(-0.71%) |
Sep 01, 2006 | 27.39 | 27.43 | 26.62 | 27.18 | 531,078 | -0.21(-0.77%) |
Aug 31, 2006 | 27.77 | 27.82 | 27.19 | 27.39 | 750,921 | -0.31(-1.11%) |
Aug 30, 2006 | 27.31 | 28.10 | 27.27 | 27.70 | 650,548 | +0.46(+1.68%) |
Aug 29, 2006 | 26.71 | 27.42 | 26.60 | 27.24 | 309,644 | +0.59(+2.21%) |
Aug 28, 2006 | 26.30 | 26.83 | 26.27 | 26.66 | 387,168 | +0.35(+1.34%) |
Aug 25, 2006 | 26.75 | 26.82 | 26.19 | 26.30 | 413,881 | -0.44(-1.64%) |
Aug 24, 2006 | 26.69 | 27.02 | 26.57 | 26.74 | 339,994 | +0.09(+0.33%) |
Aug 23, 2006 | 27.17 | 28.15 | 26.49 | 26.66 | 791,047 | -0.52(-1.91%) |
Aug 22, 2006 | 27.02 | 27.32 | 26.95 | 27.17 | 348,633 | +0.03(+0.10%) |
Aug 21, 2006 | 26.84 | 27.24 | 26.83 | 27.15 | 201,996 | +0.22(+0.82%) |
Aug 18, 2006 | 26.74 | 27.03 | 26.34 | 26.93 | 253,717 | +0.31(+1.16%) |
Aug 17, 2006 | 26.87 | 27.18 | 26.52 | 26.62 | 584,390 | -0.25(-0.92%) |
Aug 16, 2006 | 26.92 | 27.26 | 26.77 | 26.87 | 394,557 | -0.18(-0.68%) |
Aug 15, 2006 | 27.49 | 27.49 | 26.92 | 27.05 | 473,218 | -0.16(-0.58%) |
Aug 14, 2006 | 26.83 | 27.47 | 26.73 | 27.21 | 451,166 | +0.58(+2.18%) |
Aug 11, 2006 | 26.83 | 26.91 | 26.57 | 26.63 | 518,233 | -0.28(-1.05%) |
Aug 10, 2006 | 26.44 | 27.13 | 26.39 | 26.91 | 491,292 | +0.12(+0.46%) |
Aug 09, 2006 | 26.92 | 27.61 | 26.69 | 26.79 | 758,537 | +0.25(+0.93%) |
Aug 08, 2006 | 27.18 | 27.56 | 26.47 | 26.54 | 706,929 | -0.68(-2.49%) |
Aug 07, 2006 | 26.18 | 28.04 | 26.18 | 27.22 | 1,778,407 | +1.71(+6.69%) |
Aug 04, 2006 | 25.29 | 26.01 | 25.15 | 25.51 | 920,065 | +0.53(+2.11%) |
Aug 03, 2006 | 25.16 | 25.16 | 24.74 | 24.98 | 387,623 | -0.30(-1.18%) |
Aug 02, 2006 | 25.19 | 25.56 | 24.96 | 25.28 | 733,188 | +0.08(+0.31%) |
Aug 01, 2006 | 23.75 | 26.11 | 23.75 | 25.20 | 2,109,990 | +1.95(+8.40%) |
Jul 31, 2006 | 23.19 | 23.45 | 23.10 | 23.25 | 268,153 | +0.06(+0.27%) |
Jul 28, 2006 | 22.88 | 23.37 | 22.65 | 23.19 | 212,340 | +0.48(+2.13%) |
Jul 27, 2006 | 23.15 | 23.36 | 22.67 | 22.71 | 297,594 | -0.44(-1.90%) |
Jul 26, 2006 | 23.20 | 23.55 | 22.74 | 23.15 | 321,579 | -0.05(-0.23%) |
Jul 25, 2006 | 22.88 | 23.36 | 22.70 | 23.20 | 322,261 | +0.20(+0.88%) |
Jul 24, 2006 | 22.92 | 23.66 | 22.86 | 23.00 | 293,502 | +0.09(+0.38%) |
Jul 21, 2006 | 22.83 | 23.07 | 22.19 | 22.91 | 484,586 | +0.08(+0.35%) |
Jul 20, 2006 | 23.27 | 23.30 | 22.78 | 22.83 | 425,249 | -0.43(-1.85%) |
Jul 19, 2006 | 22.92 | 23.51 | 22.78 | 23.26 | 486,746 | +0.35(+1.54%) |
Jul 18, 2006 | 22.58 | 23.03 | 21.91 | 22.91 | 404,447 | +0.50(+2.24%) |
Jul 17, 2006 | 22.43 | 22.74 | 22.32 | 22.41 | 448,893 | +0.02(+0.08%) |
Jul 14, 2006 | 22.70 | 22.70 | 22.16 | 22.39 | 297,822 | -0.27(-1.20%) |
Jul 13, 2006 | 23.06 | 23.11 | 22.54 | 22.66 | 516,528 | -0.44(-1.90%) |
Jul 12, 2006 | 23.35 | 23.35 | 22.96 | 23.10 | 256,331 | -0.32(-1.35%) |
Jul 11, 2006 | 23.44 | 23.52 | 22.88 | 23.42 | 501,637 | -0.03(-0.11%) |
Jul 10, 2006 | 23.61 | 23.71 | 23.26 | 23.44 | 488,792 | -0.17(-0.71%) |
Jul 07, 2006 | 23.03 | 23.99 | 23.03 | 23.61 | 863,002 | +0.47(+2.01%) |
Jul 06, 2006 | 22.82 | 23.19 | 22.71 | 23.15 | 316,009 | +0.25(+1.08%) |
Jul 05, 2006 | 22.75 | 23.14 | 22.44 | 22.90 | 436,957 | +0.06(+0.27%) |