Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 27.05 | 27.05 | 26.85 | 26.85 | 26,951 | -0.15(-0.55%) |
Sep 28, 2006 | 26.88 | 27.04 | 26.80 | 27.00 | 39,513 | +0.11(+0.42%) |
Sep 27, 2006 | 26.78 | 26.96 | 26.78 | 26.89 | 29,463 | +0.06(+0.23%) |
Sep 26, 2006 | 26.43 | 26.83 | 26.43 | 26.83 | 44,766 | +0.25(+0.94%) |
Sep 25, 2006 | 26.37 | 26.62 | 26.22 | 26.58 | 43,396 | +0.32(+1.20%) |
Sep 22, 2006 | 26.40 | 26.40 | 26.17 | 26.26 | 23,753 | -0.12(-0.46%) |
Sep 21, 2006 | 26.69 | 26.75 | 26.35 | 26.38 | 54,816 | -0.30(-1.13%) |
Sep 20, 2006 | 26.53 | 26.76 | 26.53 | 26.69 | 47,735 | +0.20(+0.74%) |
Sep 19, 2006 | 26.55 | 26.55 | 26.31 | 26.49 | 62,353 | -0.14(-0.51%) |
Sep 18, 2006 | 26.61 | 26.71 | 26.55 | 26.62 | 29,463 | +0.01(+0.05%) |
Sep 15, 2006 | 26.71 | 26.76 | 26.58 | 26.61 | 91,588 | +0.09(+0.33%) |
Sep 14, 2006 | 26.57 | 26.57 | 26.43 | 26.52 | 24,210 | -0.13(-0.48%) |
Sep 13, 2006 | 26.40 | 26.65 | 26.37 | 26.65 | 49,334 | +0.31(+1.16%) |
Sep 12, 2006 | 26.03 | 26.35 | 26.03 | 26.34 | 32,204 | +0.32(+1.21%) |
Sep 11, 2006 | 26.03 | 26.13 | 25.83 | 26.03 | 61,668 | +0.02(+0.07%) |
Sep 08, 2006 | 25.96 | 26.06 | 25.96 | 26.01 | 20,784 | +0.03(+0.12%) |
Sep 07, 2006 | 26.09 | 26.10 | 25.89 | 25.98 | 98,212 | -0.11(-0.44%) |
Sep 06, 2006 | 26.31 | 26.31 | 26.09 | 26.09 | 31,290 | -0.32(-1.21%) |
Sep 05, 2006 | 26.40 | 26.44 | 26.28 | 26.41 | 57,100 | +0.10(+0.37%) |
Sep 01, 2006 | 26.27 | 26.41 | 26.20 | 26.32 | 95,699 | +0.15(+0.57%) |
Aug 31, 2006 | 26.16 | 26.23 | 26.09 | 26.17 | 56,871 | +0.10(+0.37%) |
Aug 30, 2006 | 26.02 | 26.14 | 25.99 | 26.07 | 36,087 | +0.02(+0.07%) |
Aug 29, 2006 | 25.99 | 26.06 | 25.85 | 26.06 | 75,829 | +0.10(+0.39%) |
Aug 28, 2006 | 25.72 | 26.04 | 25.72 | 25.95 | 45,451 | +0.20(+0.76%) |
Aug 25, 2006 | 25.77 | 25.82 | 25.69 | 25.76 | 22,611 | -0.02(-0.07%) |
Aug 24, 2006 | 26.07 | 26.07 | 25.72 | 25.77 | 36,544 | -0.11(-0.44%) |
Aug 23, 2006 | 26.13 | 26.19 | 25.83 | 25.89 | 63,266 | -0.22(-0.86%) |
Aug 22, 2006 | 26.02 | 26.20 | 26.00 | 26.11 | 41,340 | +0.03(+0.10%) |
Aug 21, 2006 | 26.23 | 26.23 | 26.05 | 26.09 | 61,896 | -0.25(-0.95%) |
Aug 18, 2006 | 26.37 | 26.42 | 26.21 | 26.34 | 58,927 | -0.06(-0.22%) |
Aug 17, 2006 | 26.24 | 26.48 | 26.24 | 26.39 | 66,464 | +0.06(+0.23%) |
Aug 16, 2006 | 25.95 | 26.38 | 25.94 | 26.33 | 57,328 | +0.58(+2.26%) |
Aug 15, 2006 | 25.61 | 25.79 | 25.56 | 25.75 | 43,396 | +0.46(+1.82%) |
Aug 14, 2006 | 25.42 | 25.65 | 25.27 | 25.29 | 22,383 | +0.09(+0.35%) |
Aug 11, 2006 | 25.29 | 25.34 | 25.11 | 25.20 | 31,747 | -0.15(-0.60%) |
Aug 10, 2006 | 25.11 | 25.42 | 25.11 | 25.35 | 123,336 | +0.18(+0.70%) |
Aug 09, 2006 | 25.72 | 25.72 | 25.18 | 25.18 | 114,428 | -0.31(-1.20%) |
Aug 08, 2006 | 25.77 | 25.84 | 25.42 | 25.49 | 44,538 | -0.24(-0.94%) |
Aug 07, 2006 | 25.81 | 25.87 | 25.63 | 25.73 | 37,914 | -0.14(-0.56%) |
Aug 04, 2006 | 26.15 | 26.34 | 25.74 | 25.87 | 60,982 | -0.09(-0.34%) |
Aug 03, 2006 | 25.53 | 26.04 | 25.53 | 25.96 | 24,895 | +0.25(+0.95%) |
Aug 02, 2006 | 25.53 | 25.79 | 25.53 | 25.71 | 261,518 | +0.24(+0.93%) |
Aug 01, 2006 | 25.55 | 25.60 | 25.39 | 25.48 | 558,668 | -0.24(-0.92%) |
Jul 31, 2006 | 25.72 | 25.75 | 25.65 | 25.71 | 53,674 | -0.12(-0.46%) |
Jul 28, 2006 | 25.71 | 25.87 | 25.62 | 25.83 | 90,903 | +0.37(+1.44%) |
Jul 27, 2006 | 25.61 | 25.73 | 25.42 | 25.46 | 44,309 | -0.06(-0.24%) |
Jul 26, 2006 | 25.77 | 25.77 | 25.37 | 25.53 | 60,297 | -0.28(-1.10%) |
Jul 25, 2006 | 25.63 | 25.83 | 25.49 | 25.81 | 79,711 | +0.07(+0.29%) |
Jul 24, 2006 | 25.44 | 25.77 | 25.42 | 25.74 | 34,260 | +0.37(+1.47%) |
Jul 21, 2006 | 25.61 | 25.61 | 25.18 | 25.36 | 51,846 | -0.28(-1.11%) |
Jul 20, 2006 | 26.25 | 26.27 | 25.62 | 25.65 | 31,747 | -0.53(-2.02%) |
Jul 19, 2006 | 25.73 | 26.23 | 25.73 | 26.18 | 20,099 | +0.56(+2.19%) |
Jul 18, 2006 | 25.55 | 25.74 | 25.37 | 25.62 | 40,426 | +0.04(+0.17%) |
Jul 17, 2006 | 25.61 | 25.77 | 25.52 | 25.57 | 126,533 | -0.14(-0.53%) |
Jul 14, 2006 | 25.90 | 25.93 | 25.47 | 25.71 | 119,453 | -0.34(-1.29%) |
Jul 13, 2006 | 26.31 | 26.32 | 25.99 | 26.05 | 130,188 | -0.47(-1.78%) |
Jul 12, 2006 | 26.90 | 26.90 | 26.48 | 26.52 | 84,508 | -0.28(-1.05%) |
Jul 11, 2006 | 26.81 | 26.84 | 26.55 | 26.80 | 65,322 | -0.02(-0.07%) |
Jul 10, 2006 | 26.84 | 26.92 | 26.73 | 26.82 | 126,762 | +0.01(+0.03%) |
Jul 07, 2006 | 26.98 | 27.04 | 26.74 | 26.81 | 47,278 | -0.38(-1.40%) |
Jul 06, 2006 | 27.19 | 27.33 | 27.12 | 27.19 | 58,470 | +0.04(+0.16%) |
Jul 05, 2006 | 27.17 | 27.24 | 27.00 | 27.15 | 63,266 | -0.22(-0.82%) |