Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.85 | 25.95 | 24.80 | 25.85 | 820,370 | -0.05(-0.19%) |
Sep 28, 2006 | 25.90 | 26.00 | 24.75 | 25.90 | 122,645 | +0.32(+1.25%) |
Sep 27, 2006 | 25.58 | 25.75 | 25.35 | 25.58 | 352,470 | +0.53(+2.12%) |
Sep 26, 2006 | 24.55 | 25.25 | 24.90 | 25.05 | 277,518 | +0.50(+2.04%) |
Sep 25, 2006 | 24.55 | 24.55 | 24.05 | 24.55 | 97,304 | +0.15(+0.61%) |
Sep 22, 2006 | 24.40 | 24.80 | 24.30 | 24.40 | 51,421 | +0.35(+1.46%) |
Sep 21, 2006 | 24.05 | 24.13 | 23.88 | 24.05 | 799,204 | -0.30(-1.23%) |
Sep 20, 2006 | 24.35 | 24.65 | 24.25 | 24.35 | 47,605 | +0.20(+0.83%) |
Sep 19, 2006 | 24.15 | 24.25 | 23.90 | 24.15 | 94,555 | +0.50(+2.11%) |
Sep 18, 2006 | 23.65 | 23.70 | 23.50 | 23.65 | 56,232 | -0.05(-0.21%) |
Sep 15, 2006 | 23.70 | 23.90 | 23.50 | 23.70 | 72,035 | -0.95(-3.85%) |
Sep 14, 2006 | 24.65 | 24.70 | 24.50 | 24.65 | 118,920 | +0.10(+0.41%) |
Sep 13, 2006 | 24.55 | 24.71 | 24.35 | 24.55 | 134,203 | -0.30(-1.21%) |
Sep 12, 2006 | 24.85 | 25.00 | 24.70 | 24.85 | 96,178 | -0.05(-0.20%) |
Sep 11, 2006 | 24.90 | 25.10 | 24.70 | 24.90 | 40,516 | +0.10(+0.40%) |
Sep 08, 2006 | 24.80 | 25.10 | 24.75 | 24.80 | 25,750 | -0.85(-3.31%) |
Sep 06, 2006 | 25.65 | 25.85 | 25.25 | 25.65 | 90,464 | -0.90(-3.39%) |
Sep 05, 2006 | 26.55 | 26.70 | 26.35 | 26.55 | 67,663 | +0.20(+0.76%) |
Sep 01, 2006 | 26.35 | 26.35 | 25.90 | 26.35 | 28,851 | +0.65(+2.53%) |
Aug 31, 2006 | 25.70 | 25.80 | 25.50 | 25.70 | 34,519 | +0.20(+0.78%) |
Aug 30, 2006 | 25.50 | 25.70 | 25.45 | 25.50 | 89,993 | +0.10(+0.39%) |
Aug 29, 2006 | 25.40 | 25.70 | 25.25 | 25.40 | 123,192 | +0.50(+2.01%) |
Aug 28, 2006 | 24.90 | 25.00 | 24.60 | 24.90 | 84,257 | +0.45(+1.84%) |
Aug 25, 2006 | 24.45 | 24.60 | 24.25 | 24.45 | 36,140 | -0.40(-1.61%) |
Aug 24, 2006 | 24.85 | 25.10 | 24.85 | 24.85 | 587,796 | +0.85(+3.54%) |
Aug 23, 2006 | 24.00 | 24.15 | 23.90 | 24.00 | 27,422 | +0.05(+0.21%) |
Aug 22, 2006 | 23.95 | 24.10 | 23.65 | 23.95 | 93,526 | -0.05(-0.21%) |
Aug 21, 2006 | 24.00 | 24.30 | 24.00 | 24.00 | 24,750 | -0.05(-0.21%) |
Aug 18, 2006 | 24.05 | 24.35 | 24.05 | 24.05 | 13,416 | -0.15(-0.62%) |
Aug 17, 2006 | 24.20 | 24.35 | 24.05 | 24.20 | 23,368 | -0.30(-1.22%) |
Aug 16, 2006 | 24.50 | 24.70 | 24.35 | 24.50 | 27,082 | -0.25(-1.01%) |
Aug 15, 2006 | 24.75 | 24.90 | 24.40 | 24.75 | 236,203 | +0.90(+3.77%) |
Aug 14, 2006 | 23.85 | 24.05 | 23.60 | 23.85 | 9,498 | +0.50(+2.14%) |
Aug 11, 2006 | 23.35 | 23.40 | 22.25 | 23.35 | 18,447 | +0.45(+1.97%) |
Aug 10, 2006 | 22.90 | 23.20 | 22.90 | 22.90 | 23,761 | +0.05(+0.22%) |
Aug 09, 2006 | 22.85 | 23.15 | 22.85 | 22.85 | 18,877 | -0.35(-1.51%) |
Aug 08, 2006 | 23.20 | 23.35 | 23.15 | 23.20 | 233,489 | -0.35(-1.49%) |
Aug 07, 2006 | 23.55 | 23.75 | 23.30 | 23.55 | 54,811 | -0.25(-1.05%) |
Aug 04, 2006 | 23.80 | 24.05 | 23.65 | 23.80 | 57,096 | +0.15(+0.63%) |
Aug 03, 2006 | 23.65 | 23.65 | 23.40 | 23.65 | 868,185 | -0.10(-0.42%) |
Aug 02, 2006 | 23.75 | 23.80 | 23.50 | 23.75 | 148,443 | +0.55(+2.37%) |
Aug 01, 2006 | 23.20 | 23.40 | 22.99 | 23.20 | 628,210 | -0.25(-1.07%) |
Jul 31, 2006 | 23.45 | 23.60 | 23.25 | 23.45 | 21,921 | +0.30(+1.30%) |
Jul 28, 2006 | 23.15 | 23.45 | 23.00 | 23.15 | 161,965 | +0.50(+2.21%) |
Jul 27, 2006 | 22.65 | 23.10 | 22.65 | 22.65 | 391,119 | -0.25(-1.09%) |
Jul 26, 2006 | 22.90 | 22.95 | 22.60 | 22.90 | 216,521 | -0.05(-0.22%) |
Jul 25, 2006 | 22.95 | 23.35 | 22.80 | 22.95 | 108,947 | -1.30(-5.36%) |
Jul 24, 2006 | 24.25 | 24.25 | 22.50 | 24.25 | 82,899 | +2.50(+11.49%) |
Jul 21, 2006 | 21.75 | 22.40 | 21.75 | 21.75 | 46,842 | +0.55(+2.59%) |
Jul 20, 2006 | 21.20 | 21.50 | 21.00 | 21.20 | 288,724 | -0.55(-2.53%) |
Jul 19, 2006 | 21.75 | 21.75 | 21.00 | 21.75 | 130,985 | +0.50(+2.35%) |
Jul 18, 2006 | 21.25 | 21.60 | 21.25 | 21.25 | 39,268 | +0.20(+0.95%) |
Jul 17, 2006 | 21.05 | 21.50 | 21.00 | 21.05 | 162,764 | -0.20(-0.94%) |
Jul 14, 2006 | 21.25 | 21.70 | 21.25 | 21.25 | 35,580 | -0.90(-4.06%) |
Jul 13, 2006 | 22.15 | 22.60 | 22.10 | 22.15 | 26,657 | +0.15(+0.68%) |
Jul 12, 2006 | 22.00 | 22.10 | 21.85 | 22.00 | 24,390 | -0.75(-3.30%) |
Jul 11, 2006 | 22.70 | 22.95 | 22.60 | 22.75 | 55,240 | +0.05(+0.22%) |
Jul 10, 2006 | 22.70 | 22.85 | 22.55 | 22.70 | 47,518 | +0.60(+2.71%) |
Jul 07, 2006 | 22.10 | 22.50 | 22.00 | 22.10 | 51,577 | -0.05(-0.23%) |
Jul 06, 2006 | 22.15 | 22.40 | 21.00 | 22.15 | 339,427 | +1.00(+4.73%) |
Jul 05, 2006 | 21.15 | 21.35 | 21.05 | 21.15 | 2,770,630 | +0.10(+0.48%) |