Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.37 | 28.42 | 28.13 | 28.29 | 744,716 | +0.03(+0.11%) |
Sep 28, 2006 | 28.25 | 28.34 | 27.98 | 28.26 | 602,933 | +0.13(+0.45%) |
Sep 27, 2006 | 27.59 | 28.23 | 27.45 | 28.13 | 721,635 | +0.36(+1.31%) |
Sep 26, 2006 | 27.67 | 27.93 | 27.67 | 27.77 | 448,588 | +0.02(+0.07%) |
Sep 25, 2006 | 27.92 | 27.92 | 27.58 | 27.75 | 466,174 | -0.17(-0.62%) |
Sep 22, 2006 | 27.72 | 28.00 | 27.58 | 27.92 | 222,331 | +0.20(+0.74%) |
Sep 21, 2006 | 28.30 | 28.30 | 27.62 | 27.72 | 727,602 | -0.45(-1.58%) |
Sep 20, 2006 | 28.09 | 28.34 | 28.05 | 28.16 | 616,279 | +0.08(+0.27%) |
Sep 19, 2006 | 27.88 | 28.11 | 27.73 | 28.09 | 878,963 | +0.34(+1.24%) |
Sep 18, 2006 | 27.60 | 27.75 | 27.48 | 27.74 | 547,978 | +0.10(+0.35%) |
Sep 15, 2006 | 27.18 | 27.84 | 27.07 | 27.65 | 665,110 | +0.61(+2.24%) |
Sep 14, 2006 | 27.14 | 27.14 | 26.90 | 27.04 | 496,163 | -0.09(-0.33%) |
Sep 13, 2006 | 26.78 | 27.37 | 26.75 | 27.13 | 649,095 | +0.34(+1.26%) |
Sep 12, 2006 | 26.21 | 26.79 | 26.09 | 26.79 | 360,817 | +0.52(+1.99%) |
Sep 11, 2006 | 26.13 | 26.39 | 25.98 | 26.27 | 395,832 | +0.11(+0.41%) |
Sep 08, 2006 | 25.73 | 26.17 | 25.62 | 26.16 | 463,191 | +0.49(+1.91%) |
Sep 07, 2006 | 25.79 | 25.88 | 25.60 | 25.67 | 287,963 | -0.17(-0.67%) |
Sep 06, 2006 | 25.91 | 26.02 | 25.80 | 25.84 | 319,052 | -0.06(-0.25%) |
Sep 05, 2006 | 25.35 | 25.95 | 25.35 | 25.91 | 326,117 | +0.49(+1.93%) |
Sep 01, 2006 | 25.66 | 25.66 | 25.36 | 25.42 | 335,695 | -0.24(-0.94%) |
Aug 31, 2006 | 25.76 | 25.87 | 25.63 | 25.66 | 373,536 | -0.07(-0.27%) |
Aug 30, 2006 | 25.60 | 25.77 | 25.56 | 25.73 | 295,657 | +0.17(+0.67%) |
Aug 29, 2006 | 25.53 | 25.63 | 25.34 | 25.56 | 578,910 | +0.06(+0.22%) |
Aug 28, 2006 | 25.33 | 25.58 | 25.26 | 25.50 | 371,337 | +0.15(+0.60%) |
Aug 25, 2006 | 25.32 | 25.41 | 25.27 | 25.35 | 257,816 | -0.03(-0.13%) |
Aug 24, 2006 | 25.28 | 25.44 | 25.16 | 25.38 | 380,915 | +0.11(+0.43%) |
Aug 23, 2006 | 25.54 | 25.60 | 25.16 | 25.27 | 499,775 | -0.33(-1.29%) |
Aug 22, 2006 | 25.73 | 25.75 | 25.49 | 25.60 | 519,873 | -0.12(-0.47%) |
Aug 21, 2006 | 25.48 | 25.84 | 25.39 | 25.72 | 360,817 | +0.25(+0.97%) |
Aug 18, 2006 | 25.48 | 25.58 | 25.33 | 25.48 | 294,715 | +0.06(+0.25%) |
Aug 17, 2006 | 25.49 | 25.49 | 25.32 | 25.41 | 311,829 | -0.06(-0.25%) |
Aug 16, 2006 | 25.54 | 25.58 | 25.40 | 25.48 | 270,848 | +0.07(+0.28%) |
Aug 15, 2006 | 25.67 | 25.77 | 25.30 | 25.41 | 409,492 | +0.00(+0.00%) |
Aug 14, 2006 | 25.22 | 25.57 | 25.18 | 25.41 | 260,957 | +0.29(+1.17%) |
Aug 11, 2006 | 25.32 | 25.32 | 24.93 | 25.11 | 197,366 | -0.20(-0.81%) |
Aug 10, 2006 | 25.39 | 25.47 | 25.03 | 25.32 | 230,653 | -0.08(-0.30%) |
Aug 09, 2006 | 25.79 | 25.79 | 25.28 | 25.39 | 333,026 | -0.25(-0.97%) |
Aug 08, 2006 | 26.27 | 26.27 | 25.25 | 25.64 | 714,727 | -0.63(-2.40%) |
Aug 07, 2006 | 26.40 | 26.40 | 26.15 | 26.27 | 460,364 | -0.13(-0.51%) |
Aug 04, 2006 | 26.17 | 26.41 | 26.13 | 26.41 | 702,951 | +0.40(+1.54%) |
Aug 03, 2006 | 26.11 | 26.11 | 25.88 | 26.00 | 325,646 | -0.11(-0.44%) |
Aug 02, 2006 | 26.27 | 26.27 | 26.09 | 26.12 | 380,758 | -0.10(-0.39%) |
Aug 01, 2006 | 26.43 | 26.43 | 26.05 | 26.22 | 434,300 | -0.21(-0.80%) |
Jul 31, 2006 | 26.71 | 26.77 | 26.35 | 26.43 | 502,130 | -0.28(-1.05%) |
Jul 28, 2006 | 27.23 | 27.27 | 26.41 | 26.71 | 576,084 | +0.54(+2.04%) |
Jul 27, 2006 | 26.05 | 26.33 | 26.05 | 26.18 | 318,424 | +0.03(+0.12%) |
Jul 26, 2006 | 26.05 | 26.37 | 26.04 | 26.14 | 357,049 | +0.00(+0.00%) |
Jul 25, 2006 | 26.13 | 26.14 | 25.90 | 26.14 | 459,108 | +0.04(+0.17%) |
Jul 24, 2006 | 25.73 | 26.10 | 25.70 | 26.10 | 363,173 | +0.42(+1.64%) |
Jul 21, 2006 | 26.13 | 26.13 | 25.57 | 25.68 | 576,869 | -0.45(-1.71%) |
Jul 20, 2006 | 26.24 | 26.27 | 25.93 | 26.13 | 561,167 | -0.10(-0.36%) |
Jul 19, 2006 | 25.83 | 26.22 | 25.76 | 26.22 | 384,841 | +0.49(+1.91%) |
Jul 18, 2006 | 25.60 | 25.76 | 25.29 | 25.73 | 418,442 | +0.20(+0.80%) |
Jul 17, 2006 | 25.74 | 25.83 | 25.38 | 25.53 | 578,125 | -0.23(-0.89%) |
Jul 14, 2006 | 26.06 | 26.09 | 25.54 | 25.76 | 436,341 | -0.34(-1.29%) |
Jul 13, 2006 | 25.86 | 26.21 | 25.84 | 26.09 | 668,565 | -0.39(-1.47%) |
Jul 12, 2006 | 26.40 | 26.56 | 26.33 | 26.48 | 263,312 | +0.08(+0.31%) |
Jul 11, 2006 | 26.25 | 26.53 | 26.06 | 26.40 | 370,238 | +0.02(+0.07%) |
Jul 10, 2006 | 26.18 | 26.42 | 26.18 | 26.38 | 382,642 | +0.11(+0.44%) |
Jul 07, 2006 | 26.40 | 26.68 | 26.24 | 26.27 | 390,650 | -0.04(-0.15%) |
Jul 06, 2006 | 26.11 | 26.43 | 26.02 | 26.30 | 715,355 | +0.19(+0.73%) |
Jul 05, 2006 | 25.95 | 26.43 | 25.61 | 26.11 | 927,324 | +0.10(+0.37%) |