Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.75 | 23.88 | 23.61 | 23.63 | 787,288 | -0.20(-0.85%) |
Sep 28, 2006 | 23.84 | 24.03 | 23.81 | 23.83 | 399,797 | +0.01(+0.05%) |
Sep 27, 2006 | 23.57 | 23.88 | 23.51 | 23.82 | 1,113,710 | +0.05(+0.22%) |
Sep 26, 2006 | 23.34 | 23.86 | 23.30 | 23.77 | 958,960 | +0.32(+1.39%) |
Sep 25, 2006 | 23.57 | 23.60 | 23.03 | 23.44 | 1,221,543 | -0.13(-0.55%) |
Sep 22, 2006 | 23.84 | 23.87 | 23.52 | 23.57 | 579,929 | -0.23(-0.98%) |
Sep 21, 2006 | 23.93 | 24.12 | 23.73 | 23.81 | 657,304 | -0.17(-0.70%) |
Sep 20, 2006 | 24.06 | 24.20 | 23.94 | 23.97 | 557,009 | -0.08(-0.35%) |
Sep 19, 2006 | 24.03 | 24.35 | 23.79 | 24.06 | 576,391 | -0.03(-0.13%) |
Sep 18, 2006 | 23.87 | 24.14 | 23.70 | 24.09 | 618,540 | +0.30(+1.26%) |
Sep 15, 2006 | 24.20 | 24.27 | 23.72 | 23.79 | 1,178,010 | -0.28(-1.16%) |
Sep 14, 2006 | 24.09 | 24.31 | 23.98 | 24.07 | 698,991 | -0.05(-0.22%) |
Sep 13, 2006 | 24.14 | 24.31 | 24.09 | 24.12 | 424,256 | +0.04(+0.16%) |
Sep 12, 2006 | 24.03 | 24.23 | 23.99 | 24.09 | 526,858 | +0.12(+0.49%) |
Sep 11, 2006 | 24.11 | 24.12 | 23.90 | 23.97 | 636,230 | -0.29(-1.21%) |
Sep 08, 2006 | 24.41 | 24.52 | 24.25 | 24.26 | 533,627 | -0.14(-0.59%) |
Sep 07, 2006 | 24.46 | 24.59 | 24.27 | 24.40 | 364,571 | -0.16(-0.64%) |
Sep 06, 2006 | 24.85 | 24.94 | 24.50 | 24.56 | 499,170 | -0.44(-1.74%) |
Sep 05, 2006 | 24.92 | 25.16 | 24.81 | 25.00 | 415,641 | +0.07(+0.29%) |
Sep 01, 2006 | 24.87 | 25.01 | 24.78 | 24.92 | 516,706 | +0.11(+0.45%) |
Aug 31, 2006 | 24.50 | 24.86 | 24.50 | 24.81 | 649,920 | +0.37(+1.52%) |
Aug 30, 2006 | 24.49 | 24.59 | 24.35 | 24.44 | 480,710 | -0.05(-0.19%) |
Aug 29, 2006 | 24.59 | 24.64 | 24.35 | 24.49 | 365,032 | -0.15(-0.61%) |
Aug 28, 2006 | 24.51 | 24.70 | 24.50 | 24.64 | 358,417 | +0.05(+0.19%) |
Aug 25, 2006 | 24.63 | 24.83 | 24.41 | 24.59 | 544,549 | +0.03(+0.11%) |
Aug 24, 2006 | 24.43 | 24.61 | 24.38 | 24.57 | 363,340 | +0.26(+1.07%) |
Aug 23, 2006 | 24.70 | 24.80 | 24.22 | 24.31 | 327,498 | -0.36(-1.48%) |
Aug 22, 2006 | 24.51 | 24.76 | 24.51 | 24.67 | 277,966 | +0.10(+0.40%) |
Aug 21, 2006 | 24.55 | 24.79 | 24.46 | 24.57 | 479,787 | -0.06(-0.24%) |
Aug 18, 2006 | 24.73 | 24.83 | 24.61 | 24.63 | 517,629 | -0.02(-0.08%) |
Aug 17, 2006 | 24.90 | 25.03 | 24.60 | 24.65 | 500,400 | -0.37(-1.48%) |
Aug 16, 2006 | 25.11 | 25.23 | 24.97 | 25.02 | 500,554 | +0.05(+0.21%) |
Aug 15, 2006 | 24.70 | 25.00 | 24.60 | 24.97 | 760,676 | +0.44(+1.78%) |
Aug 14, 2006 | 24.56 | 25.05 | 24.46 | 24.53 | 702,068 | -0.01(-0.03%) |
Aug 11, 2006 | 24.82 | 24.89 | 24.52 | 24.54 | 486,863 | -0.31(-1.26%) |
Aug 10, 2006 | 24.83 | 25.02 | 24.70 | 24.85 | 747,139 | -0.06(-0.23%) |
Aug 09, 2006 | 24.79 | 25.30 | 24.77 | 24.91 | 734,372 | +0.18(+0.74%) |
Aug 08, 2006 | 24.70 | 25.13 | 24.68 | 24.73 | 783,596 | +0.03(+0.11%) |
Aug 07, 2006 | 25.26 | 25.29 | 24.62 | 24.70 | 825,438 | -0.51(-2.01%) |
Aug 04, 2006 | 24.68 | 25.46 | 24.31 | 25.21 | 1,421,365 | +0.90(+3.69%) |
Aug 03, 2006 | 24.46 | 24.60 | 24.23 | 24.31 | 531,781 | -0.14(-0.58%) |
Aug 02, 2006 | 24.57 | 24.70 | 24.35 | 24.46 | 543,164 | +0.05(+0.19%) |
Aug 01, 2006 | 24.03 | 24.43 | 23.90 | 24.41 | 557,624 | +0.27(+1.10%) |
Jul 31, 2006 | 24.05 | 24.33 | 23.92 | 24.14 | 531,166 | +0.12(+0.51%) |
Jul 28, 2006 | 23.93 | 24.18 | 23.90 | 24.02 | 426,409 | +0.09(+0.38%) |
Jul 27, 2006 | 24.13 | 24.26 | 23.88 | 23.93 | 699,299 | -0.16(-0.67%) |
Jul 26, 2006 | 23.76 | 24.16 | 23.69 | 24.09 | 930,502 | +0.26(+1.09%) |
Jul 25, 2006 | 24.20 | 24.29 | 23.77 | 23.83 | 1,840,083 | -0.31(-1.27%) |
Jul 24, 2006 | 23.77 | 24.16 | 23.76 | 24.14 | 905,889 | +0.38(+1.59%) |
Jul 21, 2006 | 23.57 | 23.78 | 23.45 | 23.76 | 958,037 | +0.28(+1.19%) |
Jul 20, 2006 | 23.60 | 23.71 | 23.47 | 23.48 | 506,553 | -0.22(-0.93%) |
Jul 19, 2006 | 23.56 | 23.82 | 23.53 | 23.70 | 783,904 | +0.14(+0.61%) |
Jul 18, 2006 | 23.74 | 23.77 | 23.36 | 23.56 | 649,459 | -0.08(-0.36%) |
Jul 17, 2006 | 23.55 | 23.97 | 23.55 | 23.64 | 901,582 | +0.10(+0.41%) |
Jul 14, 2006 | 23.34 | 23.61 | 23.06 | 23.55 | 873,585 | +0.20(+0.84%) |
Jul 13, 2006 | 23.71 | 23.88 | 23.21 | 23.35 | 595,927 | -0.38(-1.59%) |
Jul 12, 2006 | 23.63 | 23.93 | 23.57 | 23.73 | 435,177 | -0.13(-0.54%) |
Jul 11, 2006 | 23.61 | 23.96 | 23.51 | 23.86 | 600,542 | +0.31(+1.30%) |
Jul 10, 2006 | 22.97 | 23.66 | 22.97 | 23.55 | 947,730 | +0.59(+2.55%) |
Jul 07, 2006 | 22.95 | 23.30 | 22.86 | 22.97 | 486,248 | +0.01(+0.06%) |
Jul 06, 2006 | 22.97 | 23.22 | 22.80 | 22.95 | 439,946 | -0.02(-0.08%) |
Jul 05, 2006 | 23.08 | 23.08 | 22.72 | 22.97 | 1,044,642 | -0.10(-0.45%) |