Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.88 | 26.99 | 26.15 | 26.19 | 1,408,816 | -0.66(-2.46%) |
Sep 28, 2006 | 26.77 | 26.96 | 26.49 | 26.85 | 1,637,118 | +0.27(+1.01%) |
Sep 27, 2006 | 26.11 | 26.79 | 25.85 | 26.58 | 2,239,244 | +0.78(+3.04%) |
Sep 26, 2006 | 26.23 | 26.46 | 25.69 | 25.80 | 1,372,152 | -0.42(-1.61%) |
Sep 25, 2006 | 25.92 | 26.27 | 25.59 | 26.22 | 1,283,088 | +0.48(+1.85%) |
Sep 22, 2006 | 26.08 | 26.09 | 25.48 | 25.75 | 882,881 | -0.32(-1.24%) |
Sep 21, 2006 | 26.15 | 26.23 | 25.76 | 26.07 | 1,131,480 | -0.02(-0.06%) |
Sep 20, 2006 | 26.11 | 26.30 | 25.83 | 26.08 | 1,062,631 | +0.23(+0.89%) |
Sep 19, 2006 | 25.67 | 26.38 | 25.16 | 25.85 | 2,246,953 | +0.52(+2.06%) |
Sep 18, 2006 | 24.51 | 25.53 | 24.44 | 25.33 | 1,301,765 | +0.75(+3.06%) |
Sep 15, 2006 | 25.13 | 25.13 | 24.41 | 24.58 | 1,343,403 | -0.25(-1.02%) |
Sep 14, 2006 | 25.29 | 25.41 | 24.26 | 24.83 | 1,701,129 | -0.61(-2.38%) |
Sep 13, 2006 | 25.33 | 25.48 | 25.20 | 25.44 | 1,071,201 | +0.22(+0.88%) |
Sep 12, 2006 | 25.30 | 25.43 | 24.95 | 25.22 | 1,201,573 | +0.05(+0.18%) |
Sep 11, 2006 | 24.54 | 25.31 | 24.52 | 25.17 | 1,263,161 | +0.54(+2.18%) |
Sep 08, 2006 | 23.53 | 24.68 | 23.53 | 24.63 | 1,536,956 | +0.78(+3.25%) |
Sep 07, 2006 | 23.95 | 24.26 | 23.20 | 23.86 | 2,428,278 | -0.69(-2.82%) |
Sep 06, 2006 | 26.82 | 27.09 | 24.46 | 24.55 | 3,420,076 | -1.76(-6.69%) |
Sep 05, 2006 | 25.41 | 26.34 | 25.32 | 26.31 | 1,281,339 | +0.82(+3.23%) |
Sep 01, 2006 | 25.62 | 25.67 | 25.22 | 25.48 | 776,731 | -0.04(-0.15%) |
Aug 31, 2006 | 25.45 | 25.63 | 25.39 | 25.52 | 999,292 | +0.01(+0.03%) |
Aug 30, 2006 | 25.47 | 25.67 | 24.82 | 25.52 | 1,514,416 | +0.08(+0.33%) |
Aug 29, 2006 | 24.66 | 25.44 | 24.57 | 25.43 | 1,376,865 | +0.79(+3.21%) |
Aug 28, 2006 | 24.64 | 24.82 | 24.52 | 24.64 | 1,188,956 | +0.10(+0.41%) |
Aug 25, 2006 | 23.96 | 24.67 | 23.81 | 24.54 | 979,024 | +0.38(+1.56%) |
Aug 24, 2006 | 24.06 | 24.24 | 23.93 | 24.16 | 653,247 | +0.33(+1.39%) |
Aug 23, 2006 | 24.00 | 24.30 | 23.70 | 23.83 | 920,870 | -0.17(-0.70%) |
Aug 22, 2006 | 23.94 | 24.18 | 23.77 | 24.00 | 820,573 | -0.02(-0.06%) |
Aug 21, 2006 | 23.05 | 24.11 | 22.74 | 24.02 | 1,431,957 | +0.82(+3.54%) |
Aug 18, 2006 | 23.55 | 23.56 | 23.08 | 23.20 | 1,020,344 | -0.24(-1.02%) |
Aug 17, 2006 | 22.91 | 23.54 | 22.57 | 23.43 | 1,436,227 | +0.47(+2.04%) |
Aug 16, 2006 | 23.19 | 23.47 | 22.20 | 22.97 | 2,552,394 | -0.12(-0.50%) |
Aug 15, 2006 | 22.80 | 23.14 | 22.74 | 23.08 | 993,198 | +0.58(+2.60%) |
Aug 14, 2006 | 22.57 | 22.72 | 22.21 | 22.50 | 859,952 | +0.15(+0.69%) |
Aug 11, 2006 | 21.92 | 22.48 | 21.92 | 22.34 | 1,034,150 | +0.30(+1.36%) |
Aug 10, 2006 | 21.28 | 22.04 | 21.28 | 22.04 | 953,102 | +0.72(+3.39%) |
Aug 09, 2006 | 21.64 | 21.94 | 21.26 | 21.32 | 836,548 | +0.04(+0.18%) |
Aug 08, 2006 | 21.61 | 21.99 | 21.16 | 21.28 | 819,760 | -0.40(-1.84%) |
Aug 07, 2006 | 21.25 | 21.80 | 21.15 | 21.68 | 825,201 | +0.28(+1.29%) |
Aug 04, 2006 | 22.26 | 22.44 | 21.06 | 21.41 | 1,515,856 | -0.55(-2.48%) |
Aug 03, 2006 | 20.62 | 22.07 | 20.27 | 21.95 | 1,496,340 | +1.31(+6.36%) |
Aug 02, 2006 | 20.91 | 21.05 | 19.85 | 20.64 | 1,322,654 | +0.58(+2.87%) |
Aug 01, 2006 | 20.94 | 21.11 | 19.91 | 20.06 | 1,161,254 | -0.99(-4.71%) |
Jul 31, 2006 | 20.67 | 21.07 | 20.38 | 21.05 | 1,012,628 | +0.41(+2.01%) |
Jul 28, 2006 | 20.09 | 20.67 | 19.63 | 20.64 | 1,198,968 | +0.55(+2.71%) |
Jul 27, 2006 | 20.38 | 20.58 | 19.97 | 20.09 | 997,986 | -0.26(-1.28%) |
Jul 26, 2006 | 20.05 | 20.43 | 19.89 | 20.35 | 1,085,393 | +0.27(+1.34%) |
Jul 25, 2006 | 19.72 | 20.12 | 19.72 | 20.09 | 970,580 | +0.32(+1.63%) |
Jul 24, 2006 | 19.42 | 19.82 | 19.51 | 19.76 | 1,092,850 | +0.35(+1.78%) |
Jul 21, 2006 | 19.90 | 19.89 | 19.36 | 19.42 | 1,154,721 | -0.48(-2.43%) |
Jul 20, 2006 | 20.15 | 20.30 | 19.89 | 19.90 | 1,397,617 | -0.16(-0.80%) |
Jul 19, 2006 | 19.10 | 20.15 | 18.92 | 20.06 | 1,697,194 | +1.06(+5.58%) |
Jul 18, 2006 | 19.13 | 19.49 | 18.37 | 19.00 | 2,193,992 | -0.20(-1.04%) |
Jul 17, 2006 | 19.78 | 19.99 | 19.11 | 19.20 | 1,657,632 | -0.63(-3.18%) |
Jul 14, 2006 | 19.82 | 20.14 | 19.22 | 19.83 | 1,832,107 | +0.08(+0.43%) |
Jul 13, 2006 | 20.43 | 20.57 | 19.65 | 19.75 | 2,269,330 | -0.79(-3.85%) |
Jul 12, 2006 | 20.95 | 21.08 | 20.54 | 20.54 | 1,775,192 | -0.43(-2.05%) |
Jul 11, 2006 | 20.21 | 21.11 | 20.09 | 20.97 | 3,629,909 | +1.08(+5.45%) |
Jul 10, 2006 | 23.87 | 23.92 | 19.53 | 19.89 | 13,605,838 | -5.24(-20.85%) |
Jul 07, 2006 | 26.69 | 26.71 | 24.84 | 25.12 | 2,593,972 | -1.66(-6.19%) |
Jul 06, 2006 | 27.22 | 27.22 | 26.73 | 26.78 | 1,163,434 | -0.34(-1.25%) |
Jul 05, 2006 | 27.02 | 27.20 | 26.83 | 27.12 | 1,088,896 | +0.13(+0.48%) |