Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.73 | 26.90 | 26.53 | 26.53 | 210,347 | -0.20(-0.74%) |
Sep 28, 2006 | 26.75 | 26.89 | 26.55 | 26.73 | 146,426 | -0.02(-0.09%) |
Sep 27, 2006 | 26.60 | 26.85 | 26.54 | 26.76 | 261,584 | +0.04(+0.15%) |
Sep 26, 2006 | 26.64 | 26.88 | 26.54 | 26.72 | 169,659 | +0.08(+0.30%) |
Sep 25, 2006 | 26.44 | 26.80 | 26.26 | 26.64 | 182,468 | +0.21(+0.78%) |
Sep 22, 2006 | 26.30 | 26.52 | 25.90 | 26.43 | 280,170 | -0.01(-0.03%) |
Sep 21, 2006 | 26.65 | 26.65 | 26.21 | 26.44 | 432,122 | -0.21(-0.78%) |
Sep 20, 2006 | 26.41 | 26.76 | 26.36 | 26.64 | 197,538 | +0.33(+1.24%) |
Sep 19, 2006 | 26.28 | 26.37 | 25.72 | 26.32 | 526,182 | -0.09(-0.33%) |
Sep 18, 2006 | 26.52 | 26.80 | 26.22 | 26.41 | 338,690 | -0.53(-1.98%) |
Sep 15, 2006 | 26.88 | 26.95 | 26.50 | 26.94 | 721,208 | +0.23(+0.86%) |
Sep 14, 2006 | 26.64 | 26.78 | 26.52 | 26.71 | 166,143 | -0.01(-0.03%) |
Sep 13, 2006 | 26.42 | 26.72 | 26.26 | 26.72 | 202,310 | +0.33(+1.27%) |
Sep 12, 2006 | 26.07 | 26.42 | 25.98 | 26.38 | 172,673 | +0.25(+0.98%) |
Sep 11, 2006 | 26.12 | 26.31 | 25.85 | 26.13 | 154,087 | -0.10(-0.39%) |
Sep 08, 2006 | 26.25 | 26.33 | 26.12 | 26.23 | 155,091 | -0.02(-0.06%) |
Sep 07, 2006 | 26.36 | 26.56 | 25.98 | 26.25 | 232,323 | -0.25(-0.96%) |
Sep 06, 2006 | 26.97 | 27.03 | 26.48 | 26.50 | 218,384 | -0.66(-2.43%) |
Sep 05, 2006 | 26.72 | 27.23 | 26.68 | 27.16 | 325,881 | +0.37(+1.40%) |
Sep 01, 2006 | 26.99 | 27.02 | 26.79 | 26.79 | 119,552 | -0.05(-0.18%) |
Aug 31, 2006 | 27.03 | 27.07 | 26.82 | 26.84 | 196,659 | -0.14(-0.53%) |
Aug 30, 2006 | 26.99 | 27.07 | 26.74 | 26.98 | 164,384 | +0.08(+0.30%) |
Aug 29, 2006 | 26.74 | 27.04 | 26.64 | 26.90 | 217,128 | +0.16(+0.60%) |
Aug 28, 2006 | 26.24 | 26.89 | 26.20 | 26.74 | 230,691 | +0.60(+2.28%) |
Aug 25, 2006 | 25.98 | 26.27 | 25.95 | 26.14 | 163,380 | +0.06(+0.24%) |
Aug 24, 2006 | 26.15 | 26.21 | 25.81 | 26.08 | 316,211 | -0.08(-0.30%) |
Aug 23, 2006 | 26.61 | 26.61 | 25.98 | 26.16 | 335,425 | -0.42(-1.59%) |
Aug 22, 2006 | 26.50 | 26.59 | 26.37 | 26.58 | 265,351 | +0.04(+0.15%) |
Aug 21, 2006 | 26.65 | 26.75 | 26.45 | 26.54 | 181,715 | -0.22(-0.83%) |
Aug 18, 2006 | 26.99 | 26.99 | 26.65 | 26.76 | 219,138 | -0.11(-0.41%) |
Aug 17, 2006 | 26.37 | 27.03 | 26.32 | 26.88 | 301,895 | +0.40(+1.50%) |
Aug 16, 2006 | 26.72 | 26.84 | 26.45 | 26.48 | 223,910 | -0.11(-0.42%) |
Aug 15, 2006 | 26.07 | 26.70 | 26.06 | 26.59 | 347,858 | +0.64(+2.49%) |
Aug 14, 2006 | 25.82 | 26.32 | 25.82 | 25.94 | 161,747 | +0.28(+1.09%) |
Aug 11, 2006 | 25.66 | 25.74 | 25.35 | 25.66 | 182,091 | -0.14(-0.56%) |
Aug 10, 2006 | 25.93 | 26.03 | 25.56 | 25.81 | 178,575 | -0.22(-0.86%) |
Aug 09, 2006 | 26.41 | 26.52 | 25.98 | 26.03 | 241,742 | -0.01(-0.03%) |
Aug 08, 2006 | 26.11 | 26.60 | 25.98 | 26.04 | 255,054 | -0.07(-0.27%) |
Aug 07, 2006 | 26.28 | 26.36 | 25.92 | 26.11 | 251,286 | -0.32(-1.21%) |
Aug 04, 2006 | 26.64 | 26.80 | 26.36 | 26.43 | 348,485 | -0.02(-0.09%) |
Aug 03, 2006 | 26.35 | 26.61 | 25.90 | 26.45 | 224,035 | +0.00(+0.00%) |
Aug 02, 2006 | 26.40 | 26.62 | 26.26 | 26.45 | 197,789 | +0.12(+0.45%) |
Aug 01, 2006 | 26.10 | 26.44 | 25.76 | 26.33 | 215,496 | +0.11(+0.43%) |
Jul 31, 2006 | 26.19 | 26.35 | 25.90 | 26.22 | 169,784 | -0.08(-0.30%) |
Jul 28, 2006 | 26.20 | 26.46 | 26.12 | 26.30 | 260,830 | +0.19(+0.73%) |
Jul 27, 2006 | 26.59 | 26.72 | 25.98 | 26.11 | 198,166 | -0.36(-1.35%) |
Jul 26, 2006 | 26.28 | 26.74 | 26.06 | 26.47 | 221,775 | +0.06(+0.24%) |
Jul 25, 2006 | 26.41 | 26.91 | 26.37 | 26.41 | 308,802 | -0.13(-0.48%) |
Jul 24, 2006 | 25.90 | 26.56 | 25.95 | 26.53 | 291,095 | +0.64(+2.46%) |
Jul 21, 2006 | 25.55 | 26.00 | 25.36 | 25.90 | 232,700 | +0.27(+1.06%) |
Jul 20, 2006 | 26.02 | 26.05 | 25.55 | 25.62 | 271,505 | -0.27(-1.05%) |
Jul 19, 2006 | 25.52 | 25.90 | 25.51 | 25.90 | 242,621 | +0.37(+1.47%) |
Jul 18, 2006 | 25.25 | 25.63 | 25.16 | 25.52 | 225,417 | +0.32(+1.26%) |
Jul 17, 2006 | 25.07 | 25.44 | 24.99 | 25.20 | 312,946 | +0.00(+0.00%) |
Jul 14, 2006 | 24.95 | 25.43 | 24.69 | 25.20 | 264,221 | +0.17(+0.67%) |
Jul 13, 2006 | 25.15 | 25.54 | 24.98 | 25.04 | 339,067 | -0.23(-0.91%) |
Jul 12, 2006 | 25.61 | 25.72 | 25.20 | 25.27 | 236,844 | -0.44(-1.70%) |
Jul 11, 2006 | 25.04 | 25.73 | 25.00 | 25.70 | 404,494 | +0.64(+2.57%) |
Jul 10, 2006 | 24.77 | 25.28 | 24.49 | 25.06 | 367,574 | +0.33(+1.32%) |
Jul 07, 2006 | 25.40 | 25.56 | 24.45 | 24.73 | 557,200 | -0.77(-3.03%) |
Jul 06, 2006 | 25.55 | 25.81 | 25.25 | 25.51 | 299,258 | +0.08(+0.31%) |
Jul 05, 2006 | 25.03 | 25.45 | 24.91 | 25.43 | 527,187 | +0.32(+1.27%) |