Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.51 | 24.70 | 24.39 | 24.41 | 551,718 | -0.05(-0.19%) |
Sep 28, 2006 | 24.76 | 24.94 | 24.29 | 24.46 | 372,895 | -0.30(-1.21%) |
Sep 27, 2006 | 24.85 | 24.86 | 24.63 | 24.76 | 339,138 | -0.09(-0.37%) |
Sep 26, 2006 | 24.47 | 24.87 | 24.47 | 24.85 | 294,301 | +0.38(+1.54%) |
Sep 25, 2006 | 25.00 | 25.04 | 24.24 | 24.47 | 457,614 | -0.56(-2.24%) |
Sep 22, 2006 | 25.09 | 25.32 | 24.72 | 25.04 | 376,675 | -0.08(-0.34%) |
Sep 21, 2006 | 25.55 | 25.60 | 24.84 | 25.12 | 397,529 | -0.42(-1.65%) |
Sep 20, 2006 | 25.44 | 25.75 | 25.32 | 25.54 | 417,861 | +0.19(+0.76%) |
Sep 19, 2006 | 25.79 | 25.79 | 25.18 | 25.35 | 564,100 | -0.46(-1.78%) |
Sep 18, 2006 | 26.11 | 26.20 | 25.74 | 25.81 | 367,551 | -0.38(-1.44%) |
Sep 15, 2006 | 26.75 | 26.75 | 26.14 | 26.19 | 499,453 | -0.37(-1.39%) |
Sep 14, 2006 | 26.88 | 26.88 | 26.20 | 26.55 | 625,359 | -0.42(-1.56%) |
Sep 13, 2006 | 27.00 | 27.12 | 26.86 | 26.98 | 119,519 | +0.05(+0.20%) |
Sep 12, 2006 | 26.47 | 27.00 | 26.47 | 26.92 | 196,288 | +0.46(+1.74%) |
Sep 11, 2006 | 26.89 | 26.96 | 26.10 | 26.46 | 297,430 | -0.52(-1.93%) |
Sep 08, 2006 | 26.95 | 27.08 | 26.80 | 26.98 | 122,256 | +0.03(+0.11%) |
Sep 07, 2006 | 27.08 | 27.23 | 26.85 | 26.95 | 311,767 | -0.24(-0.87%) |
Sep 06, 2006 | 27.28 | 27.44 | 27.05 | 27.19 | 654,815 | -0.27(-0.98%) |
Sep 05, 2006 | 27.12 | 27.61 | 27.06 | 27.46 | 319,196 | +0.45(+1.68%) |
Sep 01, 2006 | 26.83 | 27.15 | 26.76 | 27.01 | 475,601 | +0.21(+0.80%) |
Aug 31, 2006 | 26.54 | 26.82 | 26.47 | 26.79 | 234,346 | +0.28(+1.07%) |
Aug 30, 2006 | 26.35 | 26.79 | 26.32 | 26.51 | 185,470 | +0.21(+0.82%) |
Aug 29, 2006 | 26.16 | 26.31 | 25.85 | 26.29 | 137,636 | +0.21(+0.82%) |
Aug 28, 2006 | 25.72 | 26.19 | 25.72 | 26.08 | 70,642 | +0.21(+0.80%) |
Aug 25, 2006 | 25.93 | 26.37 | 25.68 | 25.87 | 121,474 | -0.16(-0.62%) |
Aug 24, 2006 | 26.57 | 26.61 | 25.70 | 26.03 | 276,185 | -0.45(-1.68%) |
Aug 23, 2006 | 26.66 | 26.88 | 26.20 | 26.48 | 183,645 | -0.14(-0.52%) |
Aug 22, 2006 | 26.62 | 26.83 | 26.47 | 26.62 | 116,782 | +0.07(+0.26%) |
Aug 21, 2006 | 26.70 | 26.85 | 26.32 | 26.55 | 256,634 | -0.41(-1.51%) |
Aug 18, 2006 | 27.00 | 27.00 | 26.70 | 26.95 | 118,607 | -0.05(-0.17%) |
Aug 17, 2006 | 26.81 | 27.08 | 26.78 | 27.00 | 276,706 | +0.21(+0.80%) |
Aug 16, 2006 | 26.69 | 26.82 | 26.47 | 26.78 | 254,288 | +0.14(+0.52%) |
Aug 15, 2006 | 26.43 | 26.77 | 26.25 | 26.65 | 192,769 | +0.58(+2.21%) |
Aug 14, 2006 | 26.35 | 26.72 | 25.96 | 26.07 | 194,202 | -0.12(-0.47%) |
Aug 11, 2006 | 26.22 | 26.29 | 26.04 | 26.19 | 291,304 | -0.11(-0.41%) |
Aug 10, 2006 | 26.28 | 26.63 | 26.12 | 26.30 | 373,677 | -0.06(-0.23%) |
Aug 09, 2006 | 26.91 | 27.01 | 26.20 | 26.36 | 453,443 | -0.43(-1.60%) |
Aug 08, 2006 | 27.01 | 27.37 | 26.66 | 26.79 | 352,562 | -0.21(-0.80%) |
Aug 07, 2006 | 26.95 | 27.06 | 26.71 | 27.01 | 383,452 | -0.05(-0.20%) |
Aug 04, 2006 | 27.45 | 27.64 | 26.69 | 27.06 | 468,563 | -0.20(-0.73%) |
Aug 03, 2006 | 26.98 | 27.38 | 26.78 | 27.26 | 319,978 | +0.18(+0.68%) |
Aug 02, 2006 | 27.29 | 27.47 | 27.01 | 27.08 | 531,255 | -0.18(-0.68%) |
Aug 01, 2006 | 27.47 | 27.55 | 27.12 | 27.26 | 645,952 | -0.31(-1.11%) |
Jul 31, 2006 | 27.55 | 27.67 | 27.31 | 27.57 | 807,570 | -0.09(-0.33%) |
Jul 28, 2006 | 27.27 | 27.73 | 27.27 | 27.66 | 255,070 | +0.48(+1.75%) |
Jul 27, 2006 | 27.56 | 27.73 | 27.05 | 27.18 | 285,830 | -0.31(-1.14%) |
Jul 26, 2006 | 27.62 | 27.74 | 27.23 | 27.50 | 363,380 | -0.27(-0.97%) |
Jul 25, 2006 | 28.20 | 28.20 | 27.57 | 27.77 | 724,936 | -0.49(-1.74%) |
Jul 24, 2006 | 28.39 | 28.50 | 28.20 | 28.26 | 555,107 | -0.05(-0.16%) |
Jul 21, 2006 | 29.00 | 29.00 | 27.68 | 28.30 | 890,726 | -1.01(-3.45%) |
Jul 20, 2006 | 30.10 | 30.13 | 29.23 | 29.32 | 193,420 | -0.71(-2.35%) |
Jul 19, 2006 | 29.09 | 30.24 | 29.09 | 30.02 | 236,953 | +0.87(+3.00%) |
Jul 18, 2006 | 29.35 | 29.42 | 28.63 | 29.15 | 251,420 | -0.10(-0.34%) |
Jul 17, 2006 | 29.65 | 29.81 | 29.09 | 29.25 | 316,719 | -0.40(-1.35%) |
Jul 14, 2006 | 30.54 | 30.55 | 29.56 | 29.65 | 327,929 | -0.94(-3.06%) |
Jul 13, 2006 | 30.42 | 30.69 | 30.17 | 30.58 | 566,707 | +0.08(+0.28%) |
Jul 12, 2006 | 31.23 | 31.27 | 30.23 | 30.50 | 535,556 | -0.81(-2.57%) |
Jul 11, 2006 | 31.61 | 31.70 | 31.12 | 31.30 | 311,506 | -0.45(-1.43%) |
Jul 10, 2006 | 31.89 | 32.00 | 31.60 | 31.76 | 194,724 | -0.12(-0.36%) |
Jul 07, 2006 | 32.57 | 32.60 | 31.85 | 31.87 | 258,850 | -0.67(-2.05%) |
Jul 06, 2006 | 33.01 | 33.01 | 32.33 | 32.54 | 230,827 | +0.20(+0.62%) |
Jul 05, 2006 | 32.37 | 32.40 | 31.91 | 32.34 | 153,798 | -0.03(-0.09%) |