Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.83 | 27.00 | 26.42 | 26.48 | 618,276 | -0.32(-1.20%) |
Sep 28, 2006 | 27.12 | 27.14 | 26.68 | 26.80 | 594,718 | -0.30(-1.10%) |
Sep 27, 2006 | 27.44 | 27.89 | 26.95 | 27.10 | 834,067 | -0.37(-1.33%) |
Sep 26, 2006 | 26.63 | 27.46 | 26.59 | 27.46 | 1,197,918 | +0.98(+3.72%) |
Sep 25, 2006 | 26.25 | 26.57 | 26.01 | 26.48 | 723,227 | +0.41(+1.56%) |
Sep 22, 2006 | 26.55 | 26.55 | 25.87 | 26.07 | 620,750 | -0.40(-1.51%) |
Sep 21, 2006 | 26.68 | 26.85 | 26.41 | 26.47 | 1,290,501 | -0.19(-0.70%) |
Sep 20, 2006 | 26.81 | 26.91 | 26.43 | 26.66 | 1,107,927 | +0.11(+0.42%) |
Sep 19, 2006 | 26.18 | 26.57 | 26.04 | 26.55 | 1,334,554 | +0.36(+1.36%) |
Sep 18, 2006 | 26.36 | 26.45 | 25.66 | 26.19 | 1,051,035 | +0.53(+2.08%) |
Sep 15, 2006 | 25.47 | 25.66 | 25.40 | 25.66 | 1,073,179 | +0.31(+1.21%) |
Sep 14, 2006 | 25.45 | 25.66 | 25.30 | 25.35 | 703,203 | -0.14(-0.57%) |
Sep 13, 2006 | 25.98 | 26.05 | 25.38 | 25.49 | 1,155,632 | -0.43(-1.67%) |
Sep 12, 2006 | 25.21 | 26.12 | 25.19 | 25.93 | 1,412,295 | +0.67(+2.66%) |
Sep 11, 2006 | 24.87 | 25.31 | 24.74 | 25.26 | 978,476 | +0.31(+1.26%) |
Sep 08, 2006 | 24.50 | 24.97 | 24.50 | 24.94 | 866,105 | +0.42(+1.70%) |
Sep 07, 2006 | 24.42 | 24.76 | 24.18 | 24.53 | 718,044 | -0.01(-0.03%) |
Sep 06, 2006 | 24.64 | 24.81 | 24.34 | 24.54 | 821,228 | -0.30(-1.20%) |
Sep 05, 2006 | 24.87 | 24.99 | 24.65 | 24.83 | 672,695 | +0.04(+0.17%) |
Sep 01, 2006 | 24.54 | 25.02 | 24.48 | 24.79 | 827,117 | +0.42(+1.74%) |
Aug 31, 2006 | 24.54 | 24.59 | 24.09 | 24.37 | 623,223 | -0.06(-0.24%) |
Aug 30, 2006 | 24.21 | 24.58 | 24.21 | 24.42 | 687,890 | +0.19(+0.77%) |
Aug 29, 2006 | 24.36 | 24.45 | 23.96 | 24.24 | 771,638 | +0.00(+0.00%) |
Aug 28, 2006 | 24.02 | 24.40 | 23.95 | 24.24 | 742,544 | +0.27(+1.13%) |
Aug 25, 2006 | 24.00 | 24.24 | 23.75 | 23.97 | 1,081,424 | -0.13(-0.53%) |
Aug 24, 2006 | 24.60 | 24.65 | 24.07 | 24.09 | 1,219,356 | -0.41(-1.66%) |
Aug 23, 2006 | 24.87 | 25.13 | 24.42 | 24.50 | 607,675 | -0.37(-1.50%) |
Aug 22, 2006 | 25.20 | 25.35 | 24.79 | 24.87 | 744,193 | -0.25(-1.01%) |
Aug 21, 2006 | 25.30 | 25.38 | 25.08 | 25.13 | 589,418 | -0.32(-1.27%) |
Aug 18, 2006 | 25.71 | 25.83 | 25.21 | 25.45 | 1,173,771 | -0.16(-0.63%) |
Aug 17, 2006 | 25.51 | 25.87 | 25.40 | 25.61 | 1,101,331 | +0.11(+0.43%) |
Aug 16, 2006 | 25.30 | 25.59 | 25.18 | 25.50 | 1,293,917 | +0.34(+1.35%) |
Aug 15, 2006 | 25.28 | 25.41 | 24.96 | 25.16 | 1,177,187 | +0.26(+1.06%) |
Aug 14, 2006 | 25.32 | 25.50 | 24.82 | 24.90 | 899,675 | -0.12(-0.47%) |
Aug 11, 2006 | 24.67 | 25.10 | 24.44 | 25.02 | 956,568 | +0.20(+0.82%) |
Aug 10, 2006 | 24.22 | 24.91 | 24.09 | 24.82 | 846,670 | +0.60(+2.49%) |
Aug 09, 2006 | 25.34 | 25.38 | 24.15 | 24.21 | 1,587,212 | -0.87(-3.49%) |
Aug 08, 2006 | 25.29 | 25.51 | 24.98 | 25.09 | 568,805 | -0.16(-0.64%) |
Aug 07, 2006 | 25.46 | 25.49 | 25.12 | 25.25 | 1,158,930 | -0.35(-1.36%) |
Aug 04, 2006 | 25.90 | 26.19 | 25.38 | 25.60 | 921,349 | -0.03(-0.10%) |
Aug 03, 2006 | 25.17 | 25.71 | 25.12 | 25.62 | 980,361 | +0.38(+1.51%) |
Aug 02, 2006 | 24.88 | 25.44 | 24.86 | 25.24 | 960,337 | +0.37(+1.47%) |
Aug 01, 2006 | 24.93 | 25.05 | 24.75 | 24.87 | 933,481 | -0.23(-0.91%) |
Jul 31, 2006 | 24.94 | 25.27 | 24.86 | 25.10 | 927,002 | +0.03(+0.14%) |
Jul 28, 2006 | 24.81 | 25.30 | 24.69 | 25.07 | 1,166,704 | +0.45(+1.83%) |
Jul 27, 2006 | 24.73 | 25.09 | 24.40 | 24.62 | 1,933,984 | -0.11(-0.45%) |
Jul 26, 2006 | 24.53 | 24.90 | 24.37 | 24.73 | 1,435,500 | +0.10(+0.41%) |
Jul 25, 2006 | 24.09 | 24.71 | 24.03 | 24.63 | 1,240,322 | +0.48(+1.97%) |
Jul 24, 2006 | 23.63 | 24.59 | 23.69 | 24.15 | 1,527,140 | +0.53(+2.23%) |
Jul 21, 2006 | 23.86 | 23.86 | 23.46 | 23.63 | 1,423,838 | -0.14(-0.61%) |
Jul 20, 2006 | 23.77 | 23.98 | 23.70 | 23.77 | 1,773,320 | -0.01(-0.04%) |
Jul 19, 2006 | 23.56 | 24.12 | 23.56 | 23.78 | 2,260,850 | +0.27(+1.16%) |
Jul 18, 2006 | 23.58 | 23.89 | 23.28 | 23.51 | 1,681,326 | +0.08(+0.33%) |
Jul 17, 2006 | 23.46 | 23.58 | 22.99 | 23.43 | 2,472,636 | +0.03(+0.14%) |
Jul 14, 2006 | 23.92 | 23.93 | 23.28 | 23.40 | 2,845,910 | -0.59(-2.44%) |
Jul 13, 2006 | 24.24 | 24.76 | 23.79 | 23.98 | 4,240,066 | -1.10(-4.40%) |
Jul 12, 2006 | 24.87 | 25.97 | 24.54 | 25.09 | 5,529,036 | -1.94(-7.16%) |
Jul 11, 2006 | 27.17 | 27.23 | 26.81 | 27.02 | 965,284 | -0.25(-0.90%) |
Jul 10, 2006 | 27.54 | 27.68 | 27.22 | 27.27 | 705,323 | -0.10(-0.37%) |
Jul 07, 2006 | 27.28 | 27.58 | 27.18 | 27.37 | 608,618 | +0.05(+0.19%) |
Jul 06, 2006 | 27.46 | 27.68 | 27.29 | 27.32 | 712,272 | -0.14(-0.49%) |
Jul 05, 2006 | 28.19 | 28.19 | 27.32 | 27.46 | 1,247,625 | -0.82(-2.91%) |