Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 27.59 | 27.75 | 27.22 | 27.22 | 185,626 | -0.28(-1.01%) |
Sep 28, 2006 | 27.65 | 27.80 | 27.36 | 27.50 | 266,185 | +0.05(+0.17%) |
Sep 27, 2006 | 27.17 | 27.55 | 27.00 | 27.45 | 177,080 | +0.24(+0.88%) |
Sep 26, 2006 | 27.18 | 27.37 | 27.09 | 27.21 | 226,094 | +0.03(+0.12%) |
Sep 25, 2006 | 27.05 | 27.32 | 26.89 | 27.18 | 190,653 | +0.09(+0.32%) |
Sep 22, 2006 | 26.81 | 27.09 | 26.60 | 27.09 | 184,117 | +0.18(+0.68%) |
Sep 21, 2006 | 27.29 | 27.39 | 26.84 | 26.91 | 329,275 | -0.33(-1.20%) |
Sep 20, 2006 | 27.29 | 27.55 | 27.09 | 27.24 | 241,552 | +0.10(+0.38%) |
Sep 19, 2006 | 26.86 | 27.13 | 26.66 | 27.13 | 165,769 | +0.34(+1.28%) |
Sep 18, 2006 | 26.85 | 27.12 | 26.66 | 26.79 | 412,223 | -0.25(-0.94%) |
Sep 15, 2006 | 27.05 | 27.22 | 26.89 | 27.05 | 502,585 | -0.05(-0.18%) |
Sep 14, 2006 | 27.17 | 27.26 | 26.84 | 27.09 | 211,013 | -0.28(-1.02%) |
Sep 13, 2006 | 27.44 | 27.59 | 27.31 | 27.37 | 220,690 | -0.05(-0.17%) |
Sep 12, 2006 | 27.25 | 27.44 | 27.07 | 27.42 | 315,074 | +0.17(+0.61%) |
Sep 11, 2006 | 27.23 | 27.43 | 26.98 | 27.25 | 159,108 | -0.16(-0.58%) |
Sep 08, 2006 | 27.42 | 27.46 | 27.06 | 27.41 | 229,110 | -0.02(-0.09%) |
Sep 07, 2006 | 27.33 | 27.56 | 27.12 | 27.44 | 261,535 | -0.04(-0.14%) |
Sep 06, 2006 | 27.53 | 27.60 | 27.36 | 27.48 | 373,137 | -0.16(-0.58%) |
Sep 05, 2006 | 27.20 | 27.65 | 27.17 | 27.63 | 139,502 | +0.36(+1.31%) |
Sep 01, 2006 | 27.49 | 27.50 | 27.16 | 27.28 | 112,607 | -0.07(-0.26%) |
Aug 31, 2006 | 27.37 | 27.71 | 27.23 | 27.35 | 213,526 | +0.13(+0.47%) |
Aug 30, 2006 | 27.17 | 27.44 | 26.97 | 27.22 | 182,484 | +0.10(+0.38%) |
Aug 29, 2006 | 27.02 | 27.13 | 26.64 | 27.12 | 156,091 | +0.10(+0.35%) |
Aug 28, 2006 | 26.72 | 27.03 | 26.58 | 27.02 | 117,634 | +0.39(+1.46%) |
Aug 25, 2006 | 26.89 | 26.93 | 26.43 | 26.63 | 242,935 | -0.26(-0.98%) |
Aug 24, 2006 | 26.75 | 26.92 | 26.48 | 26.89 | 290,190 | +0.22(+0.84%) |
Aug 23, 2006 | 26.77 | 27.05 | 26.38 | 26.67 | 381,934 | -0.05(-0.18%) |
Aug 22, 2006 | 26.39 | 26.72 | 26.14 | 26.72 | 213,023 | +0.26(+0.99%) |
Aug 21, 2006 | 26.18 | 26.46 | 26.04 | 26.46 | 147,797 | +0.14(+0.51%) |
Aug 18, 2006 | 26.42 | 26.42 | 25.97 | 26.32 | 194,423 | +0.02(+0.09%) |
Aug 17, 2006 | 26.06 | 26.65 | 26.01 | 26.30 | 163,758 | +0.19(+0.73%) |
Aug 16, 2006 | 26.21 | 26.25 | 25.86 | 26.11 | 149,933 | -0.05(-0.18%) |
Aug 15, 2006 | 26.11 | 26.31 | 25.88 | 26.15 | 174,063 | +0.37(+1.42%) |
Aug 14, 2006 | 25.82 | 26.45 | 25.73 | 25.79 | 207,242 | +0.01(+0.03%) |
Aug 11, 2006 | 25.53 | 25.86 | 25.34 | 25.78 | 287,048 | +0.10(+0.37%) |
Aug 10, 2006 | 25.60 | 26.02 | 25.37 | 25.68 | 167,151 | -0.10(-0.40%) |
Aug 09, 2006 | 26.10 | 26.31 | 25.62 | 25.79 | 499,946 | -0.41(-1.55%) |
Aug 08, 2006 | 26.10 | 26.46 | 25.87 | 26.19 | 585,909 | +0.02(+0.06%) |
Aug 07, 2006 | 26.18 | 26.18 | 25.66 | 26.18 | 195,177 | +0.02(+0.06%) |
Aug 04, 2006 | 25.76 | 26.25 | 25.76 | 26.16 | 234,766 | +0.60(+2.33%) |
Aug 03, 2006 | 24.83 | 25.68 | 24.83 | 25.57 | 463,625 | +0.51(+2.03%) |
Aug 02, 2006 | 25.03 | 25.14 | 24.75 | 25.06 | 167,277 | +0.06(+0.22%) |
Aug 01, 2006 | 25.08 | 25.11 | 24.72 | 25.00 | 152,195 | -0.28(-1.10%) |
Jul 31, 2006 | 25.41 | 25.48 | 25.00 | 25.28 | 167,905 | -0.16(-0.63%) |
Jul 28, 2006 | 25.06 | 25.44 | 25.06 | 25.44 | 137,114 | +0.49(+1.98%) |
Jul 27, 2006 | 25.41 | 25.45 | 24.81 | 24.94 | 207,494 | -0.27(-1.07%) |
Jul 26, 2006 | 25.03 | 25.25 | 24.79 | 25.22 | 219,433 | -0.02(-0.06%) |
Jul 25, 2006 | 25.18 | 25.62 | 25.03 | 25.23 | 239,541 | +0.11(+0.44%) |
Jul 24, 2006 | 24.55 | 25.26 | 24.63 | 25.12 | 170,167 | +0.57(+2.33%) |
Jul 21, 2006 | 24.63 | 24.79 | 24.19 | 24.55 | 401,163 | -0.22(-0.90%) |
Jul 20, 2006 | 25.45 | 25.46 | 24.71 | 24.77 | 247,585 | -0.49(-1.92%) |
Jul 19, 2006 | 24.63 | 25.50 | 24.53 | 25.26 | 236,902 | +0.63(+2.55%) |
Jul 18, 2006 | 24.11 | 24.67 | 24.05 | 24.63 | 308,413 | +0.69(+2.89%) |
Jul 17, 2006 | 23.79 | 24.27 | 23.58 | 23.93 | 180,473 | +0.05(+0.20%) |
Jul 14, 2006 | 23.91 | 24.05 | 23.68 | 23.89 | 251,606 | -0.14(-0.56%) |
Jul 13, 2006 | 24.44 | 24.61 | 23.91 | 24.02 | 306,276 | -0.52(-2.11%) |
Jul 12, 2006 | 24.72 | 24.87 | 24.36 | 24.54 | 221,067 | -0.27(-1.09%) |
Jul 11, 2006 | 24.53 | 24.86 | 24.43 | 24.81 | 211,390 | +0.25(+1.04%) |
Jul 10, 2006 | 24.28 | 24.71 | 24.25 | 24.55 | 219,433 | +0.20(+0.82%) |
Jul 07, 2006 | 24.71 | 25.05 | 24.20 | 24.36 | 189,145 | -0.49(-1.99%) |
Jul 06, 2006 | 24.59 | 24.85 | 24.47 | 24.85 | 128,065 | +0.24(+0.97%) |
Jul 05, 2006 | 24.62 | 24.91 | 24.24 | 24.61 | 153,201 | -0.21(-0.83%) |