Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.94 | 27.01 | 26.80 | 26.86 | 29,873 | +0.10(+0.36%) |
Sep 28, 2006 | 26.75 | 26.86 | 26.66 | 26.77 | 74,817 | +0.12(+0.45%) |
Sep 27, 2006 | 26.55 | 26.65 | 26.46 | 26.65 | 87,870 | +0.01(+0.04%) |
Sep 26, 2006 | 26.56 | 26.66 | 26.36 | 26.64 | 91,369 | -0.06(-0.21%) |
Sep 25, 2006 | 26.34 | 26.69 | 26.16 | 26.69 | 121,242 | +0.82(+3.19%) |
Sep 22, 2006 | 25.95 | 25.95 | 25.80 | 25.87 | 35,390 | -0.05(-0.20%) |
Sep 21, 2006 | 26.11 | 26.20 | 25.91 | 25.92 | 38,754 | -0.19(-0.74%) |
Sep 20, 2006 | 25.94 | 26.13 | 25.93 | 26.11 | 99,577 | +0.42(+1.65%) |
Sep 19, 2006 | 25.77 | 25.86 | 25.65 | 25.69 | 57,324 | -0.04(-0.14%) |
Sep 18, 2006 | 25.70 | 25.73 | 25.64 | 25.73 | 66,609 | +0.09(+0.35%) |
Sep 15, 2006 | 25.60 | 25.67 | 25.47 | 25.64 | 43,329 | +0.09(+0.35%) |
Sep 14, 2006 | 25.49 | 25.62 | 25.46 | 25.55 | 31,353 | -0.08(-0.32%) |
Sep 13, 2006 | 25.38 | 25.63 | 25.38 | 25.63 | 41,580 | -0.07(-0.26%) |
Sep 12, 2006 | 25.30 | 25.70 | 25.30 | 25.70 | 67,282 | +0.38(+1.50%) |
Sep 11, 2006 | 25.19 | 25.36 | 25.17 | 25.32 | 69,839 | +0.05(+0.21%) |
Sep 08, 2006 | 25.21 | 25.37 | 25.15 | 25.27 | 67,282 | +0.06(+0.24%) |
Sep 07, 2006 | 25.36 | 25.36 | 25.04 | 25.21 | 86,390 | -0.16(-0.62%) |
Sep 06, 2006 | 25.53 | 25.56 | 25.35 | 25.36 | 58,804 | -0.32(-1.24%) |
Sep 05, 2006 | 25.52 | 25.71 | 25.52 | 25.68 | 27,316 | +0.11(+0.44%) |
Sep 01, 2006 | 25.30 | 25.57 | 25.27 | 25.57 | 58,401 | +0.49(+1.96%) |
Aug 31, 2006 | 25.19 | 25.24 | 25.06 | 25.08 | 184,757 | -0.33(-1.29%) |
Aug 30, 2006 | 25.28 | 25.42 | 25.12 | 25.41 | 120,031 | -0.23(-0.90%) |
Aug 29, 2006 | 25.36 | 25.66 | 25.33 | 25.64 | 30,815 | +0.27(+1.05%) |
Aug 28, 2006 | 25.46 | 25.58 | 25.37 | 25.37 | 17,493 | -0.09(-0.35%) |
Aug 25, 2006 | 25.28 | 25.50 | 25.28 | 25.46 | 57,459 | +0.14(+0.56%) |
Aug 24, 2006 | 25.42 | 25.52 | 25.32 | 25.32 | 64,456 | -0.22(-0.84%) |
Aug 23, 2006 | 26.01 | 26.02 | 25.49 | 25.53 | 97,828 | -0.64(-2.44%) |
Aug 22, 2006 | 26.17 | 26.20 | 26.02 | 26.17 | 71,588 | -0.01(-0.06%) |
Aug 21, 2006 | 26.27 | 26.27 | 26.02 | 26.19 | 83,026 | -0.12(-0.45%) |
Aug 18, 2006 | 26.34 | 26.38 | 26.11 | 26.31 | 62,841 | -0.11(-0.42%) |
Aug 17, 2006 | 26.46 | 26.57 | 26.36 | 26.42 | 56,113 | -0.35(-1.30%) |
Aug 16, 2006 | 26.55 | 26.77 | 26.53 | 26.77 | 60,015 | +0.22(+0.81%) |
Aug 15, 2006 | 26.38 | 26.58 | 26.38 | 26.55 | 78,720 | +0.39(+1.48%) |
Aug 14, 2006 | 26.11 | 26.37 | 26.11 | 26.17 | 57,324 | +0.05(+0.20%) |
Aug 11, 2006 | 26.43 | 26.43 | 26.01 | 26.11 | 84,506 | -0.39(-1.49%) |
Aug 10, 2006 | 26.31 | 26.53 | 26.17 | 26.51 | 105,229 | +0.57(+2.21%) |
Aug 09, 2006 | 26.20 | 26.44 | 25.68 | 25.94 | 270,878 | +0.94(+3.75%) |
Aug 08, 2006 | 25.15 | 25.23 | 25.00 | 25.00 | 39,561 | -0.15(-0.59%) |
Aug 07, 2006 | 24.96 | 25.19 | 24.96 | 25.15 | 102,134 | +0.27(+1.11%) |
Aug 04, 2006 | 25.02 | 25.20 | 24.82 | 24.87 | 48,039 | -0.39(-1.53%) |
Aug 03, 2006 | 24.94 | 25.36 | 24.94 | 25.26 | 148,290 | +0.43(+1.74%) |
Aug 02, 2006 | 24.62 | 24.83 | 24.59 | 24.83 | 56,382 | +0.74(+3.05%) |
Aug 01, 2006 | 24.53 | 24.54 | 24.08 | 24.09 | 48,712 | -0.36(-1.49%) |
Jul 31, 2006 | 24.64 | 24.65 | 24.43 | 24.46 | 72,664 | -0.69(-2.75%) |
Jul 28, 2006 | 24.52 | 25.26 | 24.52 | 25.15 | 125,683 | +0.69(+2.83%) |
Jul 27, 2006 | 24.46 | 24.63 | 24.38 | 24.46 | 46,963 | +0.27(+1.11%) |
Jul 26, 2006 | 24.04 | 24.30 | 23.97 | 24.19 | 60,823 | +0.17(+0.71%) |
Jul 25, 2006 | 24.04 | 24.11 | 23.82 | 24.02 | 66,205 | -0.33(-1.34%) |
Jul 24, 2006 | 23.98 | 24.35 | 23.98 | 24.35 | 66,205 | +0.75(+3.18%) |
Jul 21, 2006 | 23.95 | 23.95 | 23.59 | 23.59 | 62,168 | +0.08(+0.35%) |
Jul 20, 2006 | 23.97 | 24.14 | 23.51 | 23.51 | 109,131 | -0.45(-1.89%) |
Jul 19, 2006 | 23.29 | 23.97 | 23.29 | 23.97 | 209,920 | +0.56(+2.38%) |
Jul 18, 2006 | 23.32 | 23.53 | 23.20 | 23.41 | 90,696 | +0.28(+1.22%) |
Jul 17, 2006 | 23.30 | 23.33 | 23.11 | 23.13 | 62,303 | -0.17(-0.73%) |
Jul 14, 2006 | 23.51 | 23.51 | 23.19 | 23.30 | 89,216 | -0.14(-0.60%) |
Jul 13, 2006 | 23.78 | 23.78 | 23.43 | 23.44 | 173,588 | -0.34(-1.44%) |
Jul 12, 2006 | 24.13 | 24.13 | 23.78 | 23.78 | 86,794 | -0.62(-2.56%) |
Jul 11, 2006 | 24.52 | 24.52 | 24.01 | 24.40 | 77,509 | -0.16(-0.67%) |
Jul 10, 2006 | 24.73 | 24.75 | 24.46 | 24.57 | 79,123 | +0.55(+2.29%) |
Jul 07, 2006 | 24.23 | 24.26 | 23.96 | 24.02 | 93,926 | -0.19(-0.77%) |
Jul 06, 2006 | 23.94 | 24.22 | 23.89 | 24.20 | 210,997 | +0.59(+2.52%) |
Jul 05, 2006 | 23.69 | 23.77 | 23.51 | 23.61 | 75,894 | -0.54(-2.22%) |