Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.55 | 24.98 | 24.44 | 24.54 | 737,490 | -0.02(-0.06%) |
Sep 28, 2006 | 24.70 | 24.80 | 24.25 | 24.55 | 1,078,596 | -0.15(-0.62%) |
Sep 27, 2006 | 25.46 | 25.46 | 24.26 | 24.70 | 1,676,056 | -0.53(-2.12%) |
Sep 26, 2006 | 23.67 | 25.36 | 23.25 | 25.24 | 3,033,799 | +2.93(+13.14%) |
Sep 25, 2006 | 21.91 | 22.37 | 21.70 | 22.31 | 983,888 | -0.10(-0.44%) |
Sep 22, 2006 | 23.09 | 23.39 | 22.33 | 22.41 | 945,769 | -0.69(-2.97%) |
Sep 21, 2006 | 23.14 | 23.74 | 22.99 | 23.09 | 1,005,371 | -0.05(-0.20%) |
Sep 20, 2006 | 23.44 | 23.50 | 22.94 | 23.14 | 1,067,593 | -0.05(-0.20%) |
Sep 19, 2006 | 23.66 | 23.76 | 22.72 | 23.18 | 860,100 | -0.52(-2.19%) |
Sep 18, 2006 | 23.38 | 24.14 | 23.18 | 23.70 | 1,002,620 | +0.34(+1.47%) |
Sep 15, 2006 | 23.70 | 23.79 | 23.28 | 23.36 | 1,113,047 | -0.09(-0.39%) |
Sep 14, 2006 | 23.97 | 24.21 | 23.28 | 23.45 | 1,260,415 | -0.69(-2.85%) |
Sep 13, 2006 | 23.65 | 24.22 | 23.44 | 24.14 | 1,314,646 | +1.03(+4.46%) |
Sep 12, 2006 | 23.09 | 23.50 | 22.87 | 23.11 | 945,114 | +0.35(+1.54%) |
Sep 11, 2006 | 23.88 | 23.88 | 22.66 | 22.76 | 992,010 | -1.29(-5.37%) |
Sep 08, 2006 | 24.36 | 24.51 | 23.94 | 24.05 | 864,161 | -0.31(-1.28%) |
Sep 07, 2006 | 24.56 | 24.69 | 23.89 | 24.36 | 1,238,015 | -0.33(-1.33%) |
Sep 06, 2006 | 25.14 | 25.31 | 24.61 | 24.69 | 1,165,707 | -0.63(-2.50%) |
Sep 05, 2006 | 25.26 | 25.54 | 24.85 | 25.32 | 955,987 | +0.13(+0.52%) |
Sep 01, 2006 | 24.81 | 25.51 | 24.72 | 25.19 | 684,962 | +0.18(+0.70%) |
Aug 31, 2006 | 25.12 | 25.32 | 24.76 | 25.02 | 867,959 | +0.14(+0.55%) |
Aug 30, 2006 | 25.64 | 25.73 | 24.77 | 24.88 | 1,485,199 | -0.51(-2.01%) |
Aug 29, 2006 | 25.04 | 25.62 | 23.76 | 25.39 | 3,324,603 | +2.38(+10.35%) |
Aug 28, 2006 | 23.25 | 23.36 | 22.75 | 23.01 | 871,365 | -0.24(-1.02%) |
Aug 25, 2006 | 23.34 | 23.83 | 23.21 | 23.25 | 593,398 | -0.21(-0.88%) |
Aug 24, 2006 | 23.99 | 24.03 | 23.16 | 23.45 | 1,057,899 | -0.35(-1.48%) |
Aug 23, 2006 | 24.77 | 25.01 | 23.68 | 23.80 | 1,586,456 | -1.01(-4.06%) |
Aug 22, 2006 | 24.87 | 25.05 | 24.55 | 24.81 | 1,097,721 | -0.22(-0.88%) |
Aug 21, 2006 | 25.19 | 25.58 | 25.00 | 25.03 | 899,267 | -0.30(-1.18%) |
Aug 18, 2006 | 25.53 | 25.78 | 25.12 | 25.33 | 1,147,761 | -0.21(-0.84%) |
Aug 17, 2006 | 25.76 | 26.07 | 25.28 | 25.54 | 1,153,262 | -0.60(-2.31%) |
Aug 16, 2006 | 25.69 | 26.18 | 25.41 | 26.15 | 1,009,170 | +0.82(+3.22%) |
Aug 15, 2006 | 24.99 | 25.45 | 24.86 | 25.33 | 913,938 | +0.64(+2.60%) |
Aug 14, 2006 | 24.86 | 25.12 | 24.52 | 24.69 | 1,014,410 | -0.17(-0.68%) |
Aug 11, 2006 | 25.00 | 25.25 | 24.54 | 24.86 | 1,342,809 | -0.14(-0.58%) |
Aug 10, 2006 | 25.07 | 25.19 | 24.28 | 25.00 | 1,410,140 | -0.07(-0.27%) |
Aug 09, 2006 | 26.11 | 26.22 | 25.00 | 25.07 | 1,478,911 | -0.82(-3.18%) |
Aug 08, 2006 | 25.86 | 26.30 | 25.65 | 25.89 | 1,834,426 | +0.23(+0.89%) |
Aug 07, 2006 | 25.50 | 26.04 | 25.36 | 25.67 | 902,280 | +0.17(+0.66%) |
Aug 04, 2006 | 27.02 | 27.21 | 25.36 | 25.50 | 1,401,101 | -0.94(-3.55%) |
Aug 03, 2006 | 25.88 | 26.64 | 25.83 | 26.44 | 1,268,405 | -0.02(-0.09%) |
Aug 02, 2006 | 26.34 | 26.75 | 26.03 | 26.46 | 1,445,246 | +0.42(+1.61%) |
Aug 01, 2006 | 26.72 | 26.99 | 25.65 | 26.04 | 1,899,137 | -1.33(-4.85%) |
Jul 31, 2006 | 27.51 | 27.79 | 27.10 | 27.37 | 1,750,460 | -0.14(-0.53%) |
Jul 28, 2006 | 27.91 | 28.25 | 26.99 | 27.51 | 2,135,710 | -0.21(-0.74%) |
Jul 27, 2006 | 28.55 | 28.78 | 27.54 | 27.72 | 1,387,740 | -0.52(-1.84%) |
Jul 26, 2006 | 28.86 | 28.91 | 27.80 | 28.24 | 1,515,589 | -0.86(-2.94%) |
Jul 25, 2006 | 28.74 | 29.18 | 28.22 | 29.09 | 1,374,903 | +1.08(+3.87%) |
Jul 24, 2006 | 27.90 | 28.37 | 27.54 | 28.01 | 1,448,390 | +0.11(+0.38%) |
Jul 21, 2006 | 28.74 | 28.86 | 27.50 | 27.90 | 2,822,507 | +0.64(+2.35%) |
Jul 20, 2006 | 30.25 | 30.66 | 27.20 | 27.26 | 2,375,559 | +12.05(+79.24%) |
Jul 19, 2006 | 14.72 | 15.21 | 14.71 | 15.21 | 1,446,687 | +0.49(+3.36%) |
Jul 18, 2006 | 14.62 | 14.85 | 14.45 | 14.71 | 1,309,930 | +0.27(+1.85%) |
Jul 17, 2006 | 14.57 | 14.67 | 14.24 | 14.45 | 1,316,742 | -0.25(-1.69%) |
Jul 14, 2006 | 14.62 | 14.80 | 14.41 | 14.70 | 1,330,889 | +0.08(+0.53%) |
Jul 13, 2006 | 15.07 | 15.13 | 14.59 | 14.62 | 1,665,445 | -0.45(-2.99%) |
Jul 12, 2006 | 15.46 | 15.66 | 15.02 | 15.07 | 1,951,796 | -0.35(-2.25%) |
Jul 11, 2006 | 15.44 | 15.45 | 15.03 | 15.41 | 1,372,283 | -0.02(-0.16%) |
Jul 10, 2006 | 15.53 | 15.76 | 15.36 | 15.44 | 1,496,726 | -0.04(-0.26%) |
Jul 07, 2006 | 15.58 | 15.80 | 15.42 | 15.48 | 1,906,734 | -0.11(-0.69%) |
Jul 06, 2006 | 15.87 | 16.10 | 15.52 | 15.59 | 2,344,513 | -0.28(-1.78%) |
Jul 05, 2006 | 15.96 | 16.05 | 15.32 | 15.87 | 2,296,046 | -0.10(-0.60%) |