Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.41 | 24.59 | 24.29 | 24.29 | 166,394 | -0.48(-1.93%) |
Sep 28, 2006 | 24.69 | 24.84 | 24.58 | 24.77 | 244,145 | +0.24(+0.98%) |
Sep 27, 2006 | 24.80 | 24.80 | 24.42 | 24.53 | 190,809 | -0.28(-1.12%) |
Sep 26, 2006 | 24.41 | 24.85 | 24.41 | 24.81 | 197,194 | +0.44(+1.80%) |
Sep 25, 2006 | 24.23 | 24.41 | 23.79 | 24.37 | 321,896 | +0.12(+0.48%) |
Sep 22, 2006 | 24.48 | 24.48 | 24.12 | 24.25 | 347,813 | -0.02(-0.09%) |
Sep 21, 2006 | 25.03 | 25.08 | 24.23 | 24.28 | 625,012 | -0.69(-2.78%) |
Sep 20, 2006 | 24.96 | 25.16 | 24.83 | 24.97 | 174,658 | +0.16(+0.63%) |
Sep 19, 2006 | 25.24 | 25.24 | 24.67 | 24.81 | 208,087 | -0.35(-1.38%) |
Sep 18, 2006 | 25.17 | 25.29 | 24.94 | 25.16 | 252,033 | +0.48(+1.96%) |
Sep 15, 2006 | 24.60 | 24.85 | 24.38 | 24.67 | 314,760 | +0.47(+1.96%) |
Sep 14, 2006 | 24.48 | 24.65 | 24.16 | 24.20 | 310,252 | -0.83(-3.30%) |
Sep 13, 2006 | 24.63 | 25.03 | 24.58 | 25.03 | 169,775 | +0.22(+0.90%) |
Sep 12, 2006 | 24.22 | 24.81 | 24.22 | 24.80 | 599,847 | +0.71(+2.94%) |
Sep 11, 2006 | 24.36 | 24.50 | 23.91 | 24.09 | 503,691 | -1.00(-3.98%) |
Sep 08, 2006 | 25.16 | 25.29 | 25.01 | 25.09 | 339,550 | -0.28(-1.10%) |
Sep 07, 2006 | 25.45 | 25.69 | 25.11 | 25.37 | 284,335 | -0.69(-2.64%) |
Sep 06, 2006 | 26.41 | 26.41 | 25.93 | 26.06 | 222,360 | -0.70(-2.63%) |
Sep 05, 2006 | 26.68 | 26.80 | 26.49 | 26.76 | 390,633 | +0.35(+1.32%) |
Sep 01, 2006 | 26.36 | 26.46 | 26.21 | 26.41 | 220,106 | +0.11(+0.44%) |
Aug 31, 2006 | 26.52 | 26.61 | 26.10 | 26.30 | 470,637 | -0.51(-1.92%) |
Aug 30, 2006 | 26.84 | 26.91 | 26.71 | 26.81 | 190,809 | +0.20(+0.76%) |
Aug 29, 2006 | 26.49 | 26.72 | 26.06 | 26.61 | 568,671 | +0.31(+1.18%) |
Aug 28, 2006 | 26.13 | 26.30 | 26.09 | 26.30 | 135,219 | +0.35(+1.36%) |
Aug 25, 2006 | 25.98 | 26.14 | 25.94 | 25.94 | 145,360 | +0.15(+0.57%) |
Aug 24, 2006 | 26.05 | 26.05 | 25.73 | 25.80 | 339,925 | +0.06(+0.24%) |
Aug 23, 2006 | 26.37 | 26.49 | 25.64 | 25.74 | 174,282 | -0.39(-1.49%) |
Aug 22, 2006 | 26.21 | 26.39 | 26.05 | 26.13 | 276,447 | -0.28(-1.07%) |
Aug 21, 2006 | 26.11 | 26.41 | 26.09 | 26.41 | 181,794 | +0.12(+0.45%) |
Aug 18, 2006 | 26.68 | 26.78 | 26.26 | 26.29 | 468,759 | -0.78(-2.89%) |
Aug 17, 2006 | 27.21 | 27.50 | 27.07 | 27.07 | 172,779 | -0.08(-0.30%) |
Aug 16, 2006 | 26.92 | 27.22 | 26.87 | 27.16 | 140,477 | +0.52(+1.96%) |
Aug 15, 2006 | 26.41 | 26.67 | 26.28 | 26.63 | 141,604 | +0.48(+1.83%) |
Aug 14, 2006 | 26.46 | 26.72 | 26.12 | 26.15 | 461,623 | -0.39(-1.46%) |
Aug 11, 2006 | 26.55 | 26.86 | 26.54 | 26.54 | 52,960 | -0.05(-0.18%) |
Aug 10, 2006 | 26.58 | 26.65 | 26.36 | 26.59 | 169,775 | +0.11(+0.42%) |
Aug 09, 2006 | 26.84 | 27.01 | 26.48 | 26.48 | 329,033 | +0.09(+0.35%) |
Aug 08, 2006 | 26.42 | 26.67 | 26.36 | 26.39 | 95,404 | +0.03(+0.11%) |
Aug 07, 2006 | 26.36 | 26.53 | 26.23 | 26.36 | 84,887 | -0.05(-0.20%) |
Aug 04, 2006 | 26.62 | 26.85 | 26.27 | 26.41 | 167,145 | +0.15(+0.58%) |
Aug 03, 2006 | 26.01 | 26.46 | 26.01 | 26.26 | 178,038 | -0.02(-0.06%) |
Aug 02, 2006 | 26.34 | 26.52 | 26.09 | 26.27 | 144,984 | +0.23(+0.90%) |
Aug 01, 2006 | 25.92 | 26.13 | 25.82 | 26.04 | 332,413 | -0.45(-1.70%) |
Jul 31, 2006 | 26.36 | 26.60 | 26.25 | 26.49 | 302,740 | +0.04(+0.15%) |
Jul 28, 2006 | 26.17 | 26.62 | 26.10 | 26.45 | 136,721 | +0.35(+1.34%) |
Jul 27, 2006 | 26.62 | 26.73 | 26.10 | 26.10 | 169,775 | +0.11(+0.43%) |
Jul 26, 2006 | 25.60 | 26.09 | 25.39 | 25.99 | 226,116 | -0.02(-0.09%) |
Jul 25, 2006 | 25.45 | 26.07 | 25.32 | 26.01 | 1,998,238 | +0.24(+0.93%) |
Jul 24, 2006 | 24.81 | 25.80 | 24.81 | 25.77 | 894,699 | +1.24(+5.05%) |
Jul 21, 2006 | 25.29 | 25.29 | 24.49 | 24.54 | 229,496 | -0.71(-2.82%) |
Jul 20, 2006 | 26.03 | 26.03 | 25.25 | 25.25 | 288,467 | -0.83(-3.18%) |
Jul 19, 2006 | 24.44 | 26.27 | 24.44 | 26.07 | 354,574 | +1.55(+6.33%) |
Jul 18, 2006 | 24.85 | 24.99 | 24.23 | 24.52 | 782,392 | +0.20(+0.84%) |
Jul 17, 2006 | 24.72 | 24.83 | 24.25 | 24.32 | 345,559 | -0.78(-3.12%) |
Jul 14, 2006 | 25.16 | 25.31 | 24.87 | 25.10 | 365,467 | +0.12(+0.48%) |
Jul 13, 2006 | 25.03 | 25.71 | 23.83 | 24.98 | 625,012 | -1.18(-4.50%) |
Jul 12, 2006 | 26.66 | 26.66 | 25.98 | 26.16 | 280,204 | -0.28(-1.07%) |
Jul 11, 2006 | 26.22 | 26.49 | 25.84 | 26.44 | 312,506 | +0.35(+1.34%) |
Jul 10, 2006 | 25.74 | 26.52 | 25.96 | 26.09 | 457,115 | +0.34(+1.33%) |
Jul 07, 2006 | 25.96 | 26.50 | 25.72 | 25.75 | 422,184 | -0.37(-1.42%) |
Jul 06, 2006 | 25.86 | 26.17 | 25.82 | 26.12 | 169,399 | +0.30(+1.17%) |
Jul 05, 2006 | 26.15 | 26.16 | 25.58 | 25.81 | 303,116 | -1.20(-4.45%) |