Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.31 | 26.40 | 25.77 | 25.82 | 491,700 | -0.32(-1.22%) |
Sep 28, 2006 | 26.20 | 26.44 | 25.89 | 26.14 | 446,000 | +0.15(+0.58%) |
Sep 27, 2006 | 26.35 | 26.73 | 25.78 | 25.99 | 878,000 | -0.36(-1.37%) |
Sep 26, 2006 | 25.63 | 26.44 | 25.59 | 26.35 | 1,201,900 | +0.73(+2.85%) |
Sep 25, 2006 | 25.42 | 25.82 | 25.00 | 25.62 | 670,200 | +0.43(+1.71%) |
Sep 22, 2006 | 25.30 | 25.30 | 24.73 | 25.19 | 684,600 | -0.17(-0.67%) |
Sep 21, 2006 | 26.05 | 26.05 | 25.15 | 25.36 | 750,600 | -0.55(-2.12%) |
Sep 20, 2006 | 26.11 | 26.35 | 25.69 | 25.91 | 757,000 | -0.20(-0.77%) |
Sep 19, 2006 | 26.04 | 26.21 | 25.32 | 26.11 | 1,226,600 | +0.07(+0.27%) |
Sep 18, 2006 | 26.01 | 26.30 | 25.97 | 26.04 | 1,395,900 | -0.38(-1.44%) |
Sep 15, 2006 | 25.95 | 26.54 | 25.75 | 26.42 | 1,821,400 | +1.07(+4.22%) |
Sep 14, 2006 | 25.41 | 25.53 | 24.82 | 25.35 | 814,100 | -0.06(-0.24%) |
Sep 13, 2006 | 24.97 | 25.98 | 24.96 | 25.41 | 1,840,600 | +0.57(+2.29%) |
Sep 12, 2006 | 23.94 | 25.11 | 23.34 | 24.84 | 1,772,900 | +1.33(+5.66%) |
Sep 11, 2006 | 23.31 | 23.65 | 23.00 | 23.51 | 706,700 | +0.19(+0.81%) |
Sep 08, 2006 | 23.17 | 23.39 | 23.01 | 23.32 | 716,200 | +0.10(+0.43%) |
Sep 07, 2006 | 23.31 | 23.43 | 23.01 | 23.22 | 806,500 | -0.34(-1.44%) |
Sep 06, 2006 | 24.29 | 24.29 | 23.43 | 23.56 | 997,000 | -0.73(-3.01%) |
Sep 05, 2006 | 23.56 | 24.60 | 23.54 | 24.29 | 1,370,200 | +0.84(+3.58%) |
Sep 01, 2006 | 22.97 | 23.53 | 22.97 | 23.45 | 426,200 | +0.51(+2.22%) |
Aug 31, 2006 | 22.91 | 23.18 | 22.63 | 22.94 | 551,700 | +0.12(+0.53%) |
Aug 30, 2006 | 22.74 | 23.10 | 22.63 | 22.82 | 671,200 | +0.08(+0.35%) |
Aug 29, 2006 | 22.42 | 22.76 | 22.04 | 22.74 | 703,400 | -0.10(-0.44%) |
Aug 28, 2006 | 22.30 | 23.06 | 22.22 | 22.84 | 422,100 | +0.56(+2.51%) |
Aug 25, 2006 | 22.56 | 22.80 | 22.13 | 22.28 | 566,300 | -0.34(-1.50%) |
Aug 24, 2006 | 23.20 | 23.32 | 22.55 | 22.62 | 671,300 | -0.29(-1.27%) |
Aug 23, 2006 | 22.65 | 23.29 | 22.53 | 22.91 | 881,600 | +0.38(+1.69%) |
Aug 22, 2006 | 22.63 | 22.79 | 22.41 | 22.53 | 808,800 | -0.10(-0.44%) |
Aug 21, 2006 | 22.80 | 22.81 | 22.41 | 22.63 | 730,900 | -0.35(-1.52%) |
Aug 18, 2006 | 23.39 | 23.39 | 22.66 | 22.98 | 630,600 | -0.32(-1.37%) |
Aug 17, 2006 | 22.97 | 23.49 | 22.91 | 23.30 | 634,900 | +0.22(+0.95%) |
Aug 16, 2006 | 22.66 | 23.24 | 22.56 | 23.08 | 887,400 | +0.43(+1.90%) |
Aug 15, 2006 | 22.33 | 22.66 | 22.27 | 22.65 | 598,100 | +0.56(+2.54%) |
Aug 14, 2006 | 22.42 | 22.70 | 21.97 | 22.09 | 582,300 | -0.06(-0.27%) |
Aug 11, 2006 | 22.45 | 22.60 | 22.01 | 22.15 | 652,300 | -0.30(-1.34%) |
Aug 10, 2006 | 22.26 | 22.49 | 22.00 | 22.45 | 757,500 | +0.05(+0.22%) |
Aug 09, 2006 | 23.23 | 23.33 | 22.38 | 22.40 | 698,300 | -0.99(-4.23%) |
Aug 08, 2006 | 24.07 | 24.20 | 23.30 | 23.39 | 767,900 | -0.68(-2.83%) |
Aug 07, 2006 | 23.90 | 24.27 | 23.22 | 24.07 | 1,157,600 | +0.99(+4.29%) |
Aug 04, 2006 | 23.50 | 23.92 | 22.58 | 23.08 | 695,500 | +0.02(+0.09%) |
Aug 03, 2006 | 21.86 | 23.08 | 21.66 | 23.06 | 674,700 | +1.11(+5.06%) |
Aug 02, 2006 | 21.89 | 22.33 | 21.78 | 21.95 | 806,800 | +0.06(+0.27%) |
Aug 01, 2006 | 22.36 | 22.37 | 21.76 | 21.89 | 777,100 | -0.47(-2.10%) |
Jul 31, 2006 | 22.66 | 22.66 | 22.25 | 22.36 | 1,135,300 | -0.30(-1.32%) |
Jul 28, 2006 | 22.19 | 22.91 | 22.10 | 22.66 | 788,400 | +0.60(+2.72%) |
Jul 27, 2006 | 22.50 | 22.83 | 22.00 | 22.06 | 705,300 | -0.26(-1.16%) |
Jul 26, 2006 | 22.34 | 22.52 | 22.00 | 22.32 | 624,000 | -0.01(-0.04%) |
Jul 25, 2006 | 22.23 | 22.56 | 21.95 | 22.33 | 653,000 | +0.06(+0.27%) |
Jul 24, 2006 | 22.10 | 22.52 | 22.01 | 22.27 | 590,600 | +0.29(+1.32%) |
Jul 21, 2006 | 21.80 | 22.00 | 21.44 | 21.98 | 1,261,300 | +0.32(+1.48%) |
Jul 20, 2006 | 22.75 | 23.43 | 21.53 | 21.66 | 1,854,000 | -0.23(-1.05%) |
Jul 19, 2006 | 21.11 | 21.94 | 21.09 | 21.89 | 899,500 | +0.83(+3.94%) |
Jul 18, 2006 | 20.96 | 21.16 | 20.58 | 21.06 | 835,500 | +0.11(+0.53%) |
Jul 17, 2006 | 21.00 | 21.25 | 20.77 | 20.95 | 755,800 | -0.06(-0.29%) |
Jul 14, 2006 | 21.41 | 21.44 | 20.53 | 21.01 | 928,200 | -0.39(-1.82%) |
Jul 13, 2006 | 21.65 | 21.80 | 21.31 | 21.40 | 1,064,500 | -0.44(-2.01%) |
Jul 12, 2006 | 22.57 | 22.74 | 21.71 | 21.84 | 807,400 | -0.67(-2.98%) |
Jul 11, 2006 | 22.50 | 22.55 | 21.71 | 22.51 | 1,342,700 | +0.02(+0.09%) |
Jul 10, 2006 | 22.60 | 22.92 | 22.29 | 22.49 | 641,700 | -0.05(-0.22%) |
Jul 07, 2006 | 23.02 | 23.10 | 22.27 | 22.54 | 1,368,700 | -0.77(-3.30%) |
Jul 06, 2006 | 23.55 | 23.67 | 23.17 | 23.31 | 1,017,900 | -0.26(-1.10%) |
Jul 05, 2006 | 24.13 | 24.13 | 23.34 | 23.57 | 1,301,800 | -0.69(-2.84%) |