Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 27.92 | 28.12 | 27.77 | 27.84 | 741,387 | -0.01(-0.02%) |
Sep 28, 2006 | 28.30 | 28.58 | 27.50 | 27.85 | 814,931 | -0.41(-1.46%) |
Sep 27, 2006 | 27.51 | 28.50 | 27.51 | 28.26 | 614,792 | +0.61(+2.19%) |
Sep 26, 2006 | 27.08 | 27.77 | 27.08 | 27.65 | 749,981 | +0.48(+1.78%) |
Sep 25, 2006 | 26.99 | 27.17 | 26.54 | 27.17 | 660,076 | +0.05(+0.18%) |
Sep 22, 2006 | 27.33 | 27.43 | 26.81 | 27.12 | 689,493 | -0.41(-1.49%) |
Sep 21, 2006 | 27.37 | 27.68 | 27.05 | 27.53 | 658,753 | +0.22(+0.82%) |
Sep 20, 2006 | 27.47 | 27.68 | 26.98 | 27.31 | 508,195 | -0.10(-0.35%) |
Sep 19, 2006 | 27.35 | 27.56 | 26.88 | 27.40 | 492,825 | +0.01(+0.04%) |
Sep 18, 2006 | 27.04 | 27.48 | 26.83 | 27.39 | 403,086 | +0.38(+1.41%) |
Sep 15, 2006 | 27.14 | 27.40 | 26.85 | 27.01 | 531,333 | +0.11(+0.43%) |
Sep 14, 2006 | 27.59 | 27.74 | 26.83 | 26.90 | 550,338 | -0.77(-2.78%) |
Sep 13, 2006 | 26.81 | 27.66 | 26.70 | 27.66 | 541,249 | +1.07(+4.03%) |
Sep 12, 2006 | 25.85 | 26.68 | 25.81 | 26.59 | 384,245 | +0.80(+3.12%) |
Sep 11, 2006 | 25.89 | 26.41 | 25.54 | 25.79 | 515,136 | -0.41(-1.57%) |
Sep 08, 2006 | 26.09 | 26.26 | 25.94 | 26.20 | 376,147 | +0.28(+1.10%) |
Sep 07, 2006 | 26.54 | 26.58 | 25.87 | 25.92 | 649,664 | -0.87(-3.23%) |
Sep 06, 2006 | 27.14 | 27.14 | 26.68 | 26.78 | 639,417 | -0.47(-1.71%) |
Sep 05, 2006 | 26.35 | 27.36 | 26.02 | 27.25 | 802,536 | +0.87(+3.30%) |
Sep 01, 2006 | 26.59 | 26.62 | 26.18 | 26.38 | 685,692 | -0.21(-0.80%) |
Aug 31, 2006 | 26.77 | 27.00 | 26.49 | 26.59 | 668,008 | -0.07(-0.25%) |
Aug 30, 2006 | 26.79 | 27.05 | 26.44 | 26.65 | 324,914 | -0.16(-0.61%) |
Aug 29, 2006 | 26.27 | 26.90 | 26.10 | 26.82 | 520,756 | +0.64(+2.45%) |
Aug 28, 2006 | 25.92 | 26.20 | 25.84 | 26.18 | 515,963 | +0.16(+0.60%) |
Aug 25, 2006 | 26.02 | 26.54 | 25.82 | 26.02 | 353,671 | +0.01(+0.05%) |
Aug 24, 2006 | 26.10 | 26.33 | 25.80 | 26.01 | 557,775 | -0.04(-0.16%) |
Aug 23, 2006 | 26.71 | 27.08 | 25.95 | 26.05 | 584,714 | -0.62(-2.34%) |
Aug 22, 2006 | 26.65 | 27.00 | 26.46 | 26.67 | 647,515 | -0.04(-0.14%) |
Aug 21, 2006 | 27.41 | 27.53 | 26.57 | 26.71 | 535,630 | -0.94(-3.41%) |
Aug 18, 2006 | 27.12 | 27.81 | 26.73 | 27.65 | 862,693 | +0.66(+2.44%) |
Aug 17, 2006 | 27.01 | 27.20 | 26.74 | 26.99 | 636,112 | -0.22(-0.80%) |
Aug 16, 2006 | 26.75 | 27.53 | 26.68 | 27.21 | 513,814 | +0.52(+1.95%) |
Aug 15, 2006 | 25.87 | 26.73 | 25.75 | 26.69 | 411,018 | +1.08(+4.23%) |
Aug 14, 2006 | 25.75 | 26.04 | 25.55 | 25.61 | 475,803 | -0.05(-0.21%) |
Aug 11, 2006 | 25.64 | 25.82 | 25.11 | 25.66 | 430,520 | -0.13(-0.49%) |
Aug 10, 2006 | 25.40 | 26.15 | 25.12 | 25.79 | 653,134 | +0.25(+1.00%) |
Aug 09, 2006 | 26.62 | 26.94 | 25.36 | 25.53 | 831,292 | -0.93(-3.52%) |
Aug 08, 2006 | 27.23 | 27.29 | 26.36 | 26.47 | 603,554 | -0.73(-2.67%) |
Aug 07, 2006 | 26.99 | 27.49 | 26.81 | 27.19 | 664,868 | -0.33(-1.21%) |
Aug 04, 2006 | 28.20 | 28.37 | 26.91 | 27.53 | 624,874 | -0.38(-1.34%) |
Aug 03, 2006 | 26.49 | 28.00 | 26.02 | 27.90 | 881,699 | +1.26(+4.72%) |
Aug 02, 2006 | 26.63 | 26.93 | 26.34 | 26.64 | 513,484 | +0.11(+0.41%) |
Aug 01, 2006 | 26.74 | 26.84 | 26.28 | 26.53 | 460,268 | -0.28(-1.06%) |
Jul 31, 2006 | 26.96 | 26.96 | 26.37 | 26.82 | 473,820 | -0.30(-1.09%) |
Jul 28, 2006 | 26.39 | 27.22 | 26.33 | 27.11 | 504,890 | +0.85(+3.25%) |
Jul 27, 2006 | 26.47 | 26.79 | 26.07 | 26.26 | 675,776 | -0.06(-0.23%) |
Jul 26, 2006 | 26.41 | 26.74 | 25.93 | 26.32 | 708,664 | -0.36(-1.36%) |
Jul 25, 2006 | 26.62 | 27.25 | 26.40 | 26.68 | 941,525 | +0.06(+0.23%) |
Jul 24, 2006 | 25.80 | 27.25 | 26.14 | 26.62 | 1,331,720 | +0.82(+3.19%) |
Jul 21, 2006 | 27.83 | 27.83 | 25.20 | 25.80 | 2,755,660 | -2.24(-8.00%) |
Jul 20, 2006 | 32.73 | 32.98 | 27.92 | 28.05 | 3,812,046 | -4.77(-14.55%) |
Jul 19, 2006 | 31.59 | 32.83 | 31.63 | 32.82 | 716,597 | +1.23(+3.91%) |
Jul 18, 2006 | 31.65 | 31.89 | 30.93 | 31.59 | 695,112 | +0.16(+0.52%) |
Jul 17, 2006 | 31.59 | 31.92 | 31.22 | 31.42 | 464,730 | -0.11(-0.36%) |
Jul 14, 2006 | 31.65 | 31.78 | 30.64 | 31.54 | 588,846 | -0.26(-0.82%) |
Jul 13, 2006 | 32.96 | 32.98 | 31.71 | 31.80 | 678,751 | -1.35(-4.07%) |
Jul 12, 2006 | 34.01 | 34.08 | 32.91 | 33.15 | 522,408 | -1.22(-3.56%) |
Jul 11, 2006 | 34.02 | 34.49 | 33.27 | 34.37 | 460,764 | +0.08(+0.23%) |
Jul 10, 2006 | 34.31 | 34.98 | 33.98 | 34.29 | 323,757 | +0.04(+0.12%) |
Jul 07, 2006 | 34.94 | 35.11 | 34.07 | 34.25 | 417,794 | -1.14(-3.21%) |
Jul 06, 2006 | 36.10 | 36.31 | 35.17 | 35.39 | 372,015 | -0.56(-1.57%) |
Jul 05, 2006 | 36.55 | 36.57 | 35.72 | 35.95 | 295,827 | -0.84(-2.29%) |