Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.91 | 29.13 | 28.74 | 28.76 | 149,720 | -0.24(-0.84%) |
Sep 28, 2006 | 28.58 | 29.07 | 28.58 | 29.00 | 116,574 | +0.40(+1.39%) |
Sep 27, 2006 | 28.41 | 28.66 | 28.22 | 28.60 | 76,571 | +0.01(+0.03%) |
Sep 26, 2006 | 28.16 | 28.61 | 27.69 | 28.59 | 83,434 | +0.52(+1.84%) |
Sep 25, 2006 | 27.52 | 28.34 | 27.06 | 28.08 | 93,995 | +0.53(+1.93%) |
Sep 22, 2006 | 27.88 | 27.88 | 27.37 | 27.55 | 95,452 | -0.49(-1.76%) |
Sep 21, 2006 | 28.48 | 28.57 | 27.84 | 28.04 | 131,464 | -0.27(-0.94%) |
Sep 20, 2006 | 27.92 | 28.48 | 27.83 | 28.30 | 94,122 | +0.66(+2.40%) |
Sep 19, 2006 | 28.41 | 28.41 | 27.27 | 27.64 | 78,802 | -0.64(-2.27%) |
Sep 18, 2006 | 27.84 | 28.40 | 27.74 | 28.28 | 79,645 | +0.23(+0.81%) |
Sep 15, 2006 | 28.16 | 28.20 | 27.55 | 28.05 | 322,439 | +0.10(+0.36%) |
Sep 14, 2006 | 28.49 | 28.70 | 27.83 | 27.95 | 101,331 | -0.71(-2.48%) |
Sep 13, 2006 | 28.34 | 28.67 | 28.12 | 28.66 | 107,603 | +0.37(+1.30%) |
Sep 12, 2006 | 27.57 | 28.44 | 27.53 | 28.30 | 112,046 | +0.66(+2.38%) |
Sep 11, 2006 | 27.16 | 27.91 | 27.16 | 27.64 | 64,825 | +0.25(+0.91%) |
Sep 08, 2006 | 27.53 | 27.61 | 27.20 | 27.39 | 87,784 | +0.02(+0.09%) |
Sep 07, 2006 | 27.21 | 27.87 | 27.21 | 27.37 | 93,646 | +0.02(+0.09%) |
Sep 06, 2006 | 27.85 | 27.96 | 27.34 | 27.34 | 96,938 | -0.78(-2.78%) |
Sep 05, 2006 | 27.75 | 28.33 | 27.68 | 28.12 | 167,396 | +0.34(+1.21%) |
Sep 01, 2006 | 27.91 | 28.14 | 27.68 | 27.79 | 60,785 | -0.04(-0.14%) |
Aug 31, 2006 | 28.01 | 28.11 | 27.62 | 27.83 | 123,544 | -0.07(-0.25%) |
Aug 30, 2006 | 27.81 | 28.01 | 27.44 | 27.90 | 130,616 | -0.10(-0.36%) |
Aug 29, 2006 | 27.94 | 28.01 | 27.30 | 28.00 | 116,808 | +0.23(+0.82%) |
Aug 28, 2006 | 27.69 | 27.84 | 27.28 | 27.77 | 136,167 | +0.20(+0.74%) |
Aug 25, 2006 | 27.79 | 27.98 | 27.53 | 27.57 | 103,848 | -0.38(-1.37%) |
Aug 24, 2006 | 27.74 | 28.19 | 27.48 | 27.95 | 126,005 | +0.21(+0.76%) |
Aug 23, 2006 | 28.59 | 28.78 | 27.73 | 27.74 | 178,737 | -0.92(-3.22%) |
Aug 22, 2006 | 28.69 | 28.87 | 28.43 | 28.66 | 90,660 | -0.16(-0.57%) |
Aug 21, 2006 | 28.86 | 29.12 | 28.66 | 28.83 | 68,507 | -0.23(-0.78%) |
Aug 18, 2006 | 29.65 | 29.65 | 29.00 | 29.05 | 58,397 | -0.39(-1.33%) |
Aug 17, 2006 | 28.62 | 29.90 | 28.59 | 29.45 | 187,525 | +0.66(+2.28%) |
Aug 16, 2006 | 28.32 | 28.79 | 28.06 | 28.79 | 118,204 | +0.55(+1.94%) |
Aug 15, 2006 | 27.56 | 28.27 | 27.47 | 28.24 | 126,022 | +1.03(+3.79%) |
Aug 14, 2006 | 27.24 | 27.99 | 26.97 | 27.21 | 89,295 | +0.10(+0.37%) |
Aug 11, 2006 | 27.15 | 27.33 | 26.66 | 27.11 | 64,389 | -0.16(-0.57%) |
Aug 10, 2006 | 26.51 | 27.45 | 26.13 | 27.26 | 115,799 | +0.66(+2.50%) |
Aug 09, 2006 | 27.01 | 27.35 | 26.58 | 26.60 | 106,210 | -0.11(-0.41%) |
Aug 08, 2006 | 27.87 | 27.96 | 26.64 | 26.71 | 109,970 | -0.97(-3.50%) |
Aug 07, 2006 | 27.69 | 27.91 | 27.16 | 27.68 | 99,583 | -0.28(-1.01%) |
Aug 04, 2006 | 27.77 | 28.11 | 27.33 | 27.96 | 214,460 | +0.45(+1.65%) |
Aug 03, 2006 | 26.43 | 27.75 | 26.30 | 27.51 | 164,121 | +0.84(+3.14%) |
Aug 02, 2006 | 26.73 | 26.94 | 26.41 | 26.67 | 215,822 | -0.02(-0.09%) |
Aug 01, 2006 | 26.54 | 26.88 | 26.18 | 26.69 | 125,446 | -0.15(-0.55%) |
Jul 31, 2006 | 26.44 | 26.86 | 26.07 | 26.84 | 132,407 | +0.29(+1.09%) |
Jul 28, 2006 | 26.40 | 26.80 | 26.22 | 26.55 | 98,557 | +0.34(+1.28%) |
Jul 27, 2006 | 26.65 | 26.97 | 25.83 | 26.22 | 208,054 | -0.23(-0.89%) |
Jul 26, 2006 | 25.64 | 26.54 | 25.26 | 26.45 | 219,613 | +0.63(+2.45%) |
Jul 25, 2006 | 26.40 | 26.76 | 25.60 | 25.82 | 161,976 | -0.48(-1.84%) |
Jul 24, 2006 | 24.91 | 26.31 | 25.13 | 26.30 | 216,231 | +1.39(+5.59%) |
Jul 21, 2006 | 25.76 | 25.79 | 24.25 | 24.91 | 278,186 | -0.97(-3.75%) |
Jul 20, 2006 | 26.78 | 27.12 | 25.76 | 25.88 | 177,892 | -1.20(-4.44%) |
Jul 19, 2006 | 25.85 | 27.23 | 25.85 | 27.08 | 173,771 | +1.35(+5.26%) |
Jul 18, 2006 | 25.59 | 25.97 | 25.03 | 25.73 | 136,345 | +0.28(+1.11%) |
Jul 17, 2006 | 25.54 | 25.72 | 25.09 | 25.45 | 89,391 | +0.02(+0.06%) |
Jul 14, 2006 | 25.81 | 26.13 | 25.04 | 25.44 | 113,752 | -0.43(-1.66%) |
Jul 13, 2006 | 26.28 | 26.38 | 25.60 | 25.87 | 120,251 | -0.52(-1.96%) |
Jul 12, 2006 | 27.44 | 27.44 | 26.33 | 26.38 | 151,863 | -1.16(-4.23%) |
Jul 11, 2006 | 27.05 | 27.55 | 26.82 | 27.55 | 73,229 | +0.38(+1.41%) |
Jul 10, 2006 | 27.15 | 27.38 | 27.02 | 27.16 | 122,135 | +0.00(+0.00%) |
Jul 07, 2006 | 27.36 | 27.70 | 27.15 | 27.16 | 110,542 | -0.20(-0.74%) |
Jul 06, 2006 | 27.04 | 27.52 | 27.04 | 27.37 | 162,920 | +0.34(+1.27%) |
Jul 05, 2006 | 26.64 | 27.11 | 26.53 | 27.02 | 153,632 | +0.06(+0.23%) |