Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.21 | 29.63 | 28.46 | 28.47 | 825,542 | -0.82(-2.78%) |
Sep 28, 2006 | 28.66 | 29.50 | 28.63 | 29.29 | 738,068 | +0.54(+1.88%) |
Sep 27, 2006 | 28.62 | 29.04 | 28.42 | 28.75 | 877,691 | -0.13(-0.46%) |
Sep 26, 2006 | 27.91 | 29.09 | 27.85 | 28.88 | 1,371,942 | +0.88(+3.15%) |
Sep 25, 2006 | 27.72 | 28.35 | 27.40 | 28.00 | 1,235,591 | -0.02(-0.09%) |
Sep 22, 2006 | 27.56 | 28.04 | 27.09 | 28.02 | 1,111,377 | +0.22(+0.81%) |
Sep 21, 2006 | 27.42 | 28.57 | 27.13 | 27.80 | 3,484,671 | +3.50(+14.38%) |
Sep 20, 2006 | 24.05 | 24.44 | 23.97 | 24.30 | 458,333 | +0.52(+2.17%) |
Sep 19, 2006 | 23.70 | 23.86 | 23.26 | 23.79 | 489,085 | +0.02(+0.07%) |
Sep 18, 2006 | 23.93 | 23.93 | 23.54 | 23.77 | 323,208 | -0.16(-0.66%) |
Sep 15, 2006 | 24.03 | 24.05 | 23.74 | 23.93 | 918,028 | +0.04(+0.17%) |
Sep 14, 2006 | 24.54 | 24.69 | 23.82 | 23.89 | 642,340 | -0.84(-3.40%) |
Sep 13, 2006 | 24.33 | 24.76 | 24.18 | 24.73 | 376,067 | +0.41(+1.68%) |
Sep 12, 2006 | 24.10 | 24.44 | 23.62 | 24.32 | 473,541 | +0.57(+2.38%) |
Sep 11, 2006 | 23.14 | 23.79 | 23.14 | 23.75 | 245,161 | +0.44(+1.89%) |
Sep 08, 2006 | 23.02 | 23.43 | 22.89 | 23.31 | 163,690 | +0.28(+1.23%) |
Sep 07, 2006 | 22.96 | 23.47 | 22.80 | 23.03 | 201,624 | -0.07(-0.32%) |
Sep 06, 2006 | 23.72 | 23.84 | 23.09 | 23.10 | 235,914 | -0.83(-3.48%) |
Sep 05, 2006 | 23.75 | 24.01 | 23.71 | 23.94 | 400,012 | +0.26(+1.09%) |
Sep 01, 2006 | 23.67 | 23.80 | 23.23 | 23.68 | 335,713 | +0.17(+0.74%) |
Aug 31, 2006 | 23.15 | 23.69 | 23.15 | 23.50 | 513,305 | +0.31(+1.33%) |
Aug 30, 2006 | 22.89 | 23.41 | 22.82 | 23.19 | 338,924 | +0.19(+0.83%) |
Aug 29, 2006 | 22.57 | 23.14 | 22.30 | 23.00 | 279,777 | +0.49(+2.18%) |
Aug 28, 2006 | 22.29 | 22.64 | 21.95 | 22.51 | 260,539 | +0.19(+0.86%) |
Aug 25, 2006 | 22.40 | 22.60 | 22.28 | 22.32 | 197,987 | -0.18(-0.81%) |
Aug 24, 2006 | 22.67 | 22.84 | 22.35 | 22.50 | 297,665 | -0.03(-0.11%) |
Aug 23, 2006 | 22.75 | 23.00 | 22.20 | 22.53 | 304,191 | -0.13(-0.59%) |
Aug 22, 2006 | 22.60 | 22.72 | 22.40 | 22.66 | 240,417 | +0.02(+0.07%) |
Aug 21, 2006 | 22.71 | 22.79 | 22.37 | 22.65 | 264,403 | -0.12(-0.51%) |
Aug 18, 2006 | 22.94 | 23.05 | 22.59 | 22.76 | 262,100 | -0.06(-0.26%) |
Aug 17, 2006 | 22.65 | 23.06 | 22.42 | 22.82 | 398,025 | +0.06(+0.26%) |
Aug 16, 2006 | 22.82 | 23.09 | 22.43 | 22.76 | 284,969 | +0.14(+0.63%) |
Aug 15, 2006 | 22.59 | 23.13 | 22.29 | 22.62 | 444,641 | +0.47(+2.14%) |
Aug 14, 2006 | 22.40 | 22.67 | 22.14 | 22.15 | 302,284 | -0.09(-0.41%) |
Aug 11, 2006 | 22.30 | 22.30 | 22.00 | 22.24 | 351,807 | -0.02(-0.08%) |
Aug 10, 2006 | 22.05 | 22.47 | 21.94 | 22.25 | 488,723 | +0.16(+0.72%) |
Aug 09, 2006 | 22.92 | 22.98 | 22.09 | 22.10 | 404,723 | -0.58(-2.57%) |
Aug 08, 2006 | 23.49 | 23.56 | 22.64 | 22.68 | 590,212 | -0.68(-2.92%) |
Aug 07, 2006 | 23.25 | 23.53 | 22.90 | 23.36 | 479,848 | -0.12(-0.50%) |
Aug 04, 2006 | 24.08 | 24.41 | 23.11 | 23.48 | 589,829 | -0.42(-1.74%) |
Aug 03, 2006 | 23.04 | 23.98 | 22.91 | 23.89 | 402,998 | +0.66(+2.83%) |
Aug 02, 2006 | 23.01 | 23.31 | 22.85 | 23.24 | 438,446 | +0.39(+1.71%) |
Aug 01, 2006 | 23.43 | 23.47 | 22.75 | 22.84 | 741,982 | -0.80(-3.38%) |
Jul 31, 2006 | 23.52 | 23.68 | 23.30 | 23.64 | 443,102 | +0.02(+0.11%) |
Jul 28, 2006 | 23.34 | 23.86 | 23.20 | 23.62 | 318,652 | +0.47(+2.05%) |
Jul 27, 2006 | 23.51 | 23.97 | 23.12 | 23.14 | 516,381 | -0.18(-0.78%) |
Jul 26, 2006 | 23.39 | 23.52 | 23.28 | 23.33 | 685,237 | -0.21(-0.88%) |
Jul 25, 2006 | 23.19 | 23.67 | 23.04 | 23.54 | 611,343 | +0.43(+1.87%) |
Jul 24, 2006 | 22.25 | 23.14 | 22.40 | 23.10 | 358,596 | +0.86(+3.85%) |
Jul 21, 2006 | 22.58 | 22.57 | 22.06 | 22.25 | 722,341 | -0.33(-1.47%) |
Jul 20, 2006 | 23.30 | 23.30 | 22.55 | 22.58 | 621,892 | -0.67(-2.86%) |
Jul 19, 2006 | 22.71 | 23.30 | 22.59 | 23.24 | 555,679 | +0.56(+2.46%) |
Jul 18, 2006 | 22.73 | 22.84 | 22.37 | 22.69 | 772,160 | +0.12(+0.55%) |
Jul 17, 2006 | 22.56 | 22.91 | 22.41 | 22.56 | 747,845 | +0.05(+0.22%) |
Jul 14, 2006 | 22.26 | 22.73 | 22.25 | 22.51 | 912,021 | +0.21(+0.93%) |
Jul 13, 2006 | 22.35 | 22.76 | 22.05 | 22.30 | 826,541 | -0.13(-0.59%) |
Jul 12, 2006 | 22.57 | 22.80 | 22.34 | 22.44 | 775,858 | -0.22(-0.99%) |
Jul 11, 2006 | 22.44 | 22.71 | 22.34 | 22.66 | 909,586 | +0.09(+0.41%) |
Jul 10, 2006 | 22.19 | 22.70 | 22.14 | 22.57 | 576,268 | +0.52(+2.38%) |
Jul 07, 2006 | 22.08 | 22.41 | 22.01 | 22.05 | 597,494 | -0.11(-0.49%) |
Jul 06, 2006 | 21.97 | 22.39 | 21.91 | 22.15 | 988,212 | +0.12(+0.53%) |
Jul 05, 2006 | 22.59 | 22.70 | 21.94 | 22.04 | 872,005 | -0.72(-3.18%) |