Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.64 | 25.07 | 24.53 | 24.62 | 734,872 | -0.02(-0.06%) |
Sep 28, 2006 | 24.79 | 24.88 | 24.33 | 24.64 | 1,074,767 | -0.15(-0.62%) |
Sep 27, 2006 | 25.55 | 25.55 | 24.35 | 24.79 | 1,670,106 | -0.54(-2.12%) |
Sep 26, 2006 | 23.75 | 25.45 | 23.34 | 25.33 | 3,023,029 | +2.94(+13.14%) |
Sep 25, 2006 | 21.99 | 22.45 | 21.78 | 22.39 | 980,396 | -0.10(-0.44%) |
Sep 22, 2006 | 23.18 | 23.47 | 22.41 | 22.49 | 942,412 | -0.69(-2.98%) |
Sep 21, 2006 | 23.22 | 23.83 | 23.08 | 23.18 | 1,001,802 | -0.05(-0.20%) |
Sep 20, 2006 | 23.52 | 23.58 | 23.02 | 23.22 | 1,063,803 | -0.05(-0.20%) |
Sep 19, 2006 | 23.74 | 23.85 | 22.80 | 23.27 | 857,047 | -0.52(-2.19%) |
Sep 18, 2006 | 23.46 | 24.22 | 23.26 | 23.79 | 999,061 | +0.34(+1.47%) |
Sep 15, 2006 | 23.78 | 23.87 | 23.37 | 23.44 | 1,109,096 | -0.09(-0.39%) |
Sep 14, 2006 | 24.06 | 24.29 | 23.36 | 23.54 | 1,255,940 | -0.69(-2.85%) |
Sep 13, 2006 | 23.73 | 24.31 | 23.52 | 24.22 | 1,309,979 | +1.03(+4.46%) |
Sep 12, 2006 | 23.18 | 23.58 | 22.95 | 23.19 | 941,759 | +0.35(+1.54%) |
Sep 11, 2006 | 23.96 | 23.96 | 22.74 | 22.84 | 988,488 | -1.29(-5.36%) |
Sep 08, 2006 | 24.45 | 24.59 | 24.03 | 24.13 | 861,093 | -0.31(-1.29%) |
Sep 07, 2006 | 24.65 | 24.78 | 23.97 | 24.45 | 1,233,620 | -0.33(-1.33%) |
Sep 06, 2006 | 25.23 | 25.40 | 24.70 | 24.78 | 1,161,569 | -0.64(-2.50%) |
Sep 05, 2006 | 25.35 | 25.63 | 24.94 | 25.41 | 952,593 | +0.13(+0.52%) |
Sep 01, 2006 | 24.90 | 25.60 | 24.81 | 25.28 | 682,531 | +0.18(+0.70%) |
Aug 31, 2006 | 25.21 | 25.41 | 24.85 | 25.11 | 864,878 | +0.14(+0.55%) |
Aug 30, 2006 | 25.73 | 25.82 | 24.86 | 24.97 | 1,479,926 | -0.51(-2.01%) |
Aug 29, 2006 | 25.13 | 25.71 | 23.85 | 25.48 | 3,312,801 | +2.39(+10.35%) |
Aug 28, 2006 | 23.33 | 23.44 | 22.83 | 23.09 | 868,272 | -0.24(-1.02%) |
Aug 25, 2006 | 23.43 | 23.92 | 23.30 | 23.33 | 591,292 | -0.21(-0.88%) |
Aug 24, 2006 | 24.08 | 24.12 | 23.24 | 23.54 | 1,054,144 | -0.35(-1.48%) |
Aug 23, 2006 | 24.86 | 25.10 | 23.77 | 23.89 | 1,580,825 | -1.01(-4.06%) |
Aug 22, 2006 | 24.96 | 25.14 | 24.64 | 24.90 | 1,093,824 | -0.22(-0.88%) |
Aug 21, 2006 | 25.28 | 25.67 | 25.09 | 25.12 | 896,074 | -0.30(-1.18%) |
Aug 18, 2006 | 25.62 | 25.87 | 25.21 | 25.42 | 1,143,686 | -0.21(-0.84%) |
Aug 17, 2006 | 25.86 | 26.16 | 25.37 | 25.63 | 1,149,168 | -0.61(-2.31%) |
Aug 16, 2006 | 25.78 | 26.28 | 25.50 | 26.24 | 1,005,588 | +0.82(+3.23%) |
Aug 15, 2006 | 25.08 | 25.54 | 24.95 | 25.42 | 910,694 | +0.64(+2.60%) |
Aug 14, 2006 | 24.94 | 25.21 | 24.61 | 24.78 | 1,010,809 | -0.17(-0.68%) |
Aug 11, 2006 | 25.09 | 25.34 | 24.63 | 24.94 | 1,338,042 | -0.15(-0.58%) |
Aug 10, 2006 | 25.16 | 25.28 | 24.37 | 25.09 | 1,405,134 | -0.07(-0.27%) |
Aug 09, 2006 | 26.20 | 26.31 | 25.09 | 25.16 | 1,473,661 | -0.83(-3.18%) |
Aug 08, 2006 | 25.95 | 26.39 | 25.74 | 25.99 | 1,827,914 | +0.23(+0.89%) |
Aug 07, 2006 | 25.59 | 26.13 | 25.45 | 25.76 | 899,077 | +0.17(+0.66%) |
Aug 04, 2006 | 27.12 | 27.30 | 25.45 | 25.59 | 1,396,127 | -0.94(-3.55%) |
Aug 03, 2006 | 25.97 | 26.74 | 25.92 | 26.53 | 1,263,903 | -0.02(-0.09%) |
Aug 02, 2006 | 26.43 | 26.84 | 26.12 | 26.55 | 1,440,115 | +0.42(+1.61%) |
Aug 01, 2006 | 26.81 | 27.08 | 25.74 | 26.13 | 1,892,395 | -1.33(-4.85%) |
Jul 31, 2006 | 27.61 | 27.89 | 27.20 | 27.47 | 1,744,246 | -0.15(-0.53%) |
Jul 28, 2006 | 28.01 | 28.35 | 27.09 | 27.61 | 2,128,129 | -0.21(-0.74%) |
Jul 27, 2006 | 28.65 | 28.88 | 27.64 | 27.82 | 1,382,814 | -0.52(-1.84%) |
Jul 26, 2006 | 28.97 | 29.01 | 27.89 | 28.34 | 1,510,209 | -0.86(-2.94%) |
Jul 25, 2006 | 28.84 | 29.28 | 28.32 | 29.20 | 1,370,022 | +1.09(+3.87%) |
Jul 24, 2006 | 28.00 | 28.47 | 27.64 | 28.11 | 1,443,248 | +0.11(+0.38%) |
Jul 21, 2006 | 28.84 | 28.96 | 27.60 | 28.00 | 2,812,487 | +0.64(+2.35%) |
Jul 20, 2006 | 30.35 | 30.77 | 27.30 | 27.36 | 2,367,126 | +12.10(+79.24%) |
Jul 19, 2006 | 14.78 | 15.26 | 14.77 | 15.26 | 1,441,551 | +0.50(+3.36%) |
Jul 18, 2006 | 14.67 | 14.90 | 14.50 | 14.77 | 1,305,280 | +0.27(+1.85%) |
Jul 17, 2006 | 14.62 | 14.72 | 14.29 | 14.50 | 1,312,067 | -0.25(-1.69%) |
Jul 14, 2006 | 14.67 | 14.86 | 14.46 | 14.75 | 1,326,164 | +0.08(+0.54%) |
Jul 13, 2006 | 15.12 | 15.19 | 14.64 | 14.67 | 1,659,533 | -0.45(-2.99%) |
Jul 12, 2006 | 15.52 | 15.72 | 15.07 | 15.12 | 1,944,867 | -0.35(-2.25%) |
Jul 11, 2006 | 15.49 | 15.50 | 15.08 | 15.47 | 1,367,411 | -0.02(-0.16%) |
Jul 10, 2006 | 15.58 | 15.81 | 15.42 | 15.49 | 1,491,413 | -0.04(-0.26%) |
Jul 07, 2006 | 15.64 | 15.86 | 15.48 | 15.54 | 1,899,966 | -0.11(-0.69%) |
Jul 06, 2006 | 15.93 | 16.16 | 15.58 | 15.64 | 2,336,190 | -0.28(-1.78%) |
Jul 05, 2006 | 16.02 | 16.11 | 15.37 | 15.93 | 2,287,895 | -0.10(-0.60%) |