Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.58 | 25.65 | 25.03 | 25.08 | 110,885 | -0.47(-1.84%) |
Sep 28, 2006 | 25.70 | 25.80 | 25.27 | 25.55 | 164,453 | +0.04(+0.16%) |
Sep 27, 2006 | 25.75 | 26.19 | 25.39 | 25.51 | 144,456 | -0.23(-0.89%) |
Sep 26, 2006 | 26.50 | 26.50 | 25.55 | 25.74 | 131,032 | -0.90(-3.38%) |
Sep 25, 2006 | 26.14 | 26.87 | 25.88 | 26.64 | 114,257 | +0.55(+2.11%) |
Sep 22, 2006 | 26.73 | 26.84 | 25.85 | 26.09 | 84,390 | -0.77(-2.87%) |
Sep 21, 2006 | 27.12 | 27.16 | 26.64 | 26.86 | 90,838 | -0.16(-0.59%) |
Sep 20, 2006 | 27.04 | 27.17 | 26.79 | 27.02 | 110,376 | +0.10(+0.37%) |
Sep 19, 2006 | 27.10 | 27.10 | 26.39 | 26.92 | 97,151 | -0.08(-0.30%) |
Sep 18, 2006 | 26.82 | 27.00 | 26.51 | 27.00 | 135,586 | +0.06(+0.22%) |
Sep 15, 2006 | 27.09 | 27.10 | 26.66 | 26.94 | 301,849 | -0.02(-0.07%) |
Sep 14, 2006 | 26.85 | 27.02 | 26.60 | 26.96 | 63,820 | -0.03(-0.11%) |
Sep 13, 2006 | 26.96 | 27.06 | 26.75 | 26.99 | 113,288 | +0.05(+0.19%) |
Sep 12, 2006 | 26.50 | 27.22 | 26.25 | 26.94 | 77,667 | +0.38(+1.43%) |
Sep 11, 2006 | 26.27 | 26.79 | 25.77 | 26.56 | 92,598 | +0.00(+0.00%) |
Sep 08, 2006 | 26.97 | 27.21 | 26.52 | 26.56 | 98,925 | -0.37(-1.37%) |
Sep 07, 2006 | 26.65 | 27.51 | 26.62 | 26.93 | 138,300 | +0.21(+0.79%) |
Sep 06, 2006 | 27.05 | 27.17 | 26.65 | 26.72 | 103,771 | -0.60(-2.20%) |
Sep 05, 2006 | 27.21 | 27.47 | 26.92 | 27.32 | 94,001 | +0.19(+0.70%) |
Sep 01, 2006 | 27.23 | 27.27 | 26.85 | 27.13 | 42,197 | +0.08(+0.30%) |
Aug 31, 2006 | 27.12 | 27.37 | 26.84 | 27.05 | 102,930 | +0.05(+0.19%) |
Aug 30, 2006 | 27.46 | 27.58 | 26.98 | 27.00 | 90,001 | -0.55(-2.00%) |
Aug 29, 2006 | 26.99 | 27.55 | 26.72 | 27.55 | 101,824 | +0.61(+2.26%) |
Aug 28, 2006 | 26.90 | 27.00 | 26.54 | 26.94 | 44,230 | +0.21(+0.79%) |
Aug 25, 2006 | 26.80 | 27.19 | 26.60 | 26.73 | 49,335 | -0.24(-0.89%) |
Aug 24, 2006 | 26.55 | 26.98 | 26.29 | 26.97 | 53,235 | +0.49(+1.85%) |
Aug 23, 2006 | 26.75 | 27.26 | 26.36 | 26.48 | 72,169 | -0.41(-1.52%) |
Aug 22, 2006 | 26.95 | 27.19 | 26.75 | 26.89 | 136,216 | -0.05(-0.19%) |
Aug 21, 2006 | 26.80 | 27.11 | 26.54 | 26.94 | 124,981 | -0.07(-0.26%) |
Aug 18, 2006 | 26.97 | 27.06 | 26.31 | 27.01 | 81,729 | +0.04(+0.15%) |
Aug 17, 2006 | 26.74 | 27.08 | 26.25 | 26.97 | 203,537 | +0.00(+0.00%) |
Aug 16, 2006 | 26.40 | 27.12 | 26.40 | 26.97 | 181,569 | +0.10(+0.37%) |
Aug 15, 2006 | 26.05 | 26.90 | 26.00 | 26.87 | 515,179 | +1.18(+4.59%) |
Aug 14, 2006 | 25.26 | 26.25 | 25.26 | 25.69 | 105,162 | +0.39(+1.54%) |
Aug 11, 2006 | 25.33 | 25.72 | 25.24 | 25.30 | 101,928 | -0.22(-0.86%) |
Aug 10, 2006 | 25.42 | 25.69 | 24.90 | 25.52 | 160,844 | -0.05(-0.20%) |
Aug 09, 2006 | 26.18 | 27.22 | 25.53 | 25.57 | 176,401 | -0.27(-1.04%) |
Aug 08, 2006 | 26.16 | 26.51 | 25.50 | 25.84 | 228,728 | -0.29(-1.11%) |
Aug 07, 2006 | 26.98 | 26.98 | 25.52 | 26.13 | 175,536 | -0.97(-3.58%) |
Aug 04, 2006 | 25.44 | 28.21 | 25.42 | 27.10 | 476,298 | +2.00(+7.97%) |
Aug 03, 2006 | 24.32 | 25.21 | 24.04 | 25.10 | 93,385 | +0.41(+1.66%) |
Aug 02, 2006 | 24.51 | 24.94 | 24.04 | 24.69 | 126,377 | +0.69(+2.88%) |
Aug 01, 2006 | 24.62 | 24.82 | 23.97 | 24.00 | 74,111 | -0.70(-2.83%) |
Jul 31, 2006 | 24.30 | 24.83 | 24.25 | 24.70 | 58,885 | +0.16(+0.65%) |
Jul 28, 2006 | 23.71 | 25.00 | 23.71 | 24.54 | 306,907 | +0.95(+4.03%) |
Jul 27, 2006 | 23.96 | 24.30 | 23.21 | 23.59 | 76,702 | -0.26(-1.09%) |
Jul 26, 2006 | 23.96 | 24.26 | 23.53 | 23.85 | 75,015 | -0.15(-0.62%) |
Jul 25, 2006 | 22.99 | 24.35 | 22.99 | 24.00 | 143,249 | +1.03(+4.48%) |
Jul 24, 2006 | 22.90 | 23.17 | 22.75 | 22.97 | 180,322 | +0.07(+0.31%) |
Jul 21, 2006 | 23.59 | 23.59 | 22.76 | 22.90 | 74,933 | -0.81(-3.42%) |
Jul 20, 2006 | 24.07 | 24.44 | 23.60 | 23.71 | 72,223 | -0.23(-0.96%) |
Jul 19, 2006 | 22.62 | 24.12 | 22.55 | 23.94 | 136,638 | +1.24(+5.46%) |
Jul 18, 2006 | 23.23 | 23.50 | 22.32 | 22.70 | 144,427 | -0.41(-1.77%) |
Jul 17, 2006 | 23.47 | 23.61 | 22.89 | 23.11 | 60,228 | -0.41(-1.74%) |
Jul 14, 2006 | 23.81 | 24.12 | 23.42 | 23.52 | 94,629 | -0.17(-0.72%) |
Jul 13, 2006 | 23.67 | 24.24 | 23.26 | 23.69 | 112,898 | -0.11(-0.46%) |
Jul 12, 2006 | 24.57 | 24.63 | 23.71 | 23.80 | 154,194 | -0.98(-3.95%) |
Jul 11, 2006 | 24.24 | 24.92 | 24.16 | 24.78 | 134,801 | +0.41(+1.68%) |
Jul 10, 2006 | 25.26 | 25.27 | 24.13 | 24.37 | 152,429 | -0.83(-3.29%) |
Jul 07, 2006 | 25.58 | 25.80 | 25.11 | 25.20 | 123,492 | -0.50(-1.95%) |
Jul 06, 2006 | 25.57 | 25.85 | 25.46 | 25.70 | 85,224 | +0.16(+0.63%) |
Jul 05, 2006 | 25.58 | 25.61 | 25.04 | 25.54 | 131,306 | -0.30(-1.16%) |