Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.62 | 29.51 | 28.53 | 28.89 | 27,955 | +0.11(+0.40%) |
Sep 28, 2006 | 28.30 | 29.24 | 28.30 | 28.77 | 28,514 | +0.47(+1.65%) |
Sep 27, 2006 | 28.13 | 28.30 | 28.13 | 28.30 | 1,677 | +0.53(+1.93%) |
Sep 26, 2006 | 27.86 | 27.95 | 27.72 | 27.77 | 6,150 | -0.46(-1.63%) |
Sep 25, 2006 | 27.50 | 28.26 | 27.50 | 28.23 | 8,386 | +0.91(+3.33%) |
Sep 22, 2006 | 27.37 | 27.41 | 27.01 | 27.32 | 14,536 | -0.18(-0.64%) |
Sep 21, 2006 | 27.77 | 27.90 | 27.50 | 27.50 | 5,591 | -0.37(-1.32%) |
Sep 20, 2006 | 27.95 | 27.99 | 27.87 | 27.87 | 10,623 | -0.17(-0.61%) |
Sep 19, 2006 | 28.61 | 28.61 | 28.04 | 28.04 | 6,709 | -0.31(-1.10%) |
Sep 18, 2006 | 28.26 | 28.53 | 28.08 | 28.35 | 14,536 | +0.09(+0.32%) |
Sep 15, 2006 | 28.08 | 28.26 | 27.99 | 28.26 | 5,591 | +0.00(+0.00%) |
Sep 14, 2006 | 28.44 | 28.62 | 28.26 | 28.26 | 9,504 | -0.16(-0.56%) |
Sep 13, 2006 | 28.08 | 28.42 | 27.90 | 28.42 | 8,386 | +0.51(+1.81%) |
Sep 12, 2006 | 27.90 | 28.62 | 27.72 | 27.91 | 37,460 | -0.12(-0.44%) |
Sep 11, 2006 | 28.62 | 28.62 | 28.04 | 28.04 | 25,718 | -0.67(-2.34%) |
Sep 08, 2006 | 28.97 | 28.97 | 28.62 | 28.71 | 28,514 | -0.38(-1.29%) |
Sep 07, 2006 | 29.51 | 29.51 | 29.07 | 29.08 | 12,859 | -0.66(-2.21%) |
Sep 06, 2006 | 29.90 | 29.90 | 29.56 | 29.74 | 16,773 | -0.31(-1.03%) |
Sep 05, 2006 | 30.23 | 30.58 | 30.00 | 30.05 | 39,137 | -0.36(-1.18%) |
Sep 01, 2006 | 29.87 | 31.17 | 29.56 | 30.41 | 98,402 | +0.63(+2.10%) |
Aug 31, 2006 | 29.78 | 29.78 | 28.26 | 29.78 | 63,179 | -0.09(-0.30%) |
Aug 30, 2006 | 29.87 | 30.32 | 29.69 | 29.87 | 14,536 | -0.00(-0.01%) |
Aug 29, 2006 | 30.32 | 30.32 | 29.69 | 29.87 | 16,214 | -0.45(-1.47%) |
Aug 28, 2006 | 29.73 | 30.94 | 29.73 | 30.32 | 61,501 | +0.76(+2.57%) |
Aug 25, 2006 | 27.45 | 30.54 | 27.29 | 29.56 | 134,185 | +2.28(+8.36%) |
Aug 24, 2006 | 26.83 | 27.28 | 26.83 | 27.28 | 16,214 | +0.45(+1.67%) |
Aug 23, 2006 | 26.38 | 27.28 | 26.38 | 26.83 | 25,718 | +0.53(+2.03%) |
Aug 22, 2006 | 26.29 | 26.29 | 26.25 | 26.29 | 2,795 | -0.13(-0.50%) |
Aug 21, 2006 | 26.42 | 26.43 | 26.42 | 26.43 | 12,300 | -0.04(-0.17%) |
Aug 18, 2006 | 26.07 | 26.47 | 25.98 | 26.47 | 8,386 | +0.43(+1.65%) |
Aug 17, 2006 | 25.76 | 26.32 | 25.76 | 26.04 | 15,654 | +0.29(+1.11%) |
Aug 16, 2006 | 25.93 | 25.94 | 25.76 | 25.76 | 19,009 | -0.18(-0.69%) |
Aug 15, 2006 | 25.93 | 25.93 | 25.80 | 25.93 | 9,504 | +0.09(+0.35%) |
Aug 14, 2006 | 25.93 | 25.93 | 25.84 | 25.84 | 1,118 | -0.18(-0.69%) |
Aug 11, 2006 | 26.29 | 26.47 | 26.02 | 26.02 | 22,923 | -0.09(-0.34%) |
Aug 10, 2006 | 26.16 | 26.16 | 26.11 | 26.11 | 3,913 | -0.01(-0.04%) |
Aug 09, 2006 | 25.33 | 26.29 | 25.33 | 26.12 | 58,706 | +0.86(+3.40%) |
Aug 08, 2006 | 25.44 | 25.44 | 25.26 | 25.26 | 2,795 | -0.21(-0.81%) |
Aug 07, 2006 | 25.76 | 25.76 | 25.47 | 25.47 | 21,805 | -0.29(-1.11%) |
Aug 04, 2006 | 25.76 | 25.76 | 25.76 | 25.76 | 7,827 | -0.09(-0.35%) |
Aug 03, 2006 | 26.01 | 26.01 | 25.84 | 25.84 | 4,472 | -0.35(-1.32%) |
Aug 02, 2006 | 26.29 | 26.47 | 26.19 | 26.19 | 27,396 | -0.01(-0.05%) |
Aug 01, 2006 | 26.07 | 26.29 | 25.99 | 26.20 | 16,214 | +0.02(+0.07%) |
Jul 31, 2006 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 25.93 | 26.25 | 25.93 | 26.18 | 12,859 | +0.07(+0.27%) |
Jul 27, 2006 | 26.11 | 26.29 | 26.11 | 26.11 | 8,945 | -0.15(-0.58%) |
Jul 26, 2006 | 25.93 | 26.27 | 25.93 | 26.27 | 3,913 | +0.33(+1.28%) |
Jul 25, 2006 | 25.67 | 26.20 | 25.49 | 25.93 | 13,977 | +0.38(+1.47%) |
Jul 24, 2006 | 25.31 | 25.56 | 25.04 | 25.56 | 13,418 | +0.23(+0.92%) |
Jul 21, 2006 | 25.31 | 25.58 | 25.31 | 25.33 | 8,945 | +0.02(+0.07%) |
Jul 20, 2006 | 25.44 | 25.44 | 25.31 | 25.31 | 22,923 | +0.00(+0.00%) |
Jul 19, 2006 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 25.58 | 25.58 | 25.31 | 25.31 | 15,095 | -0.09(-0.35%) |
Jul 17, 2006 | 25.31 | 25.49 | 25.17 | 25.40 | 11,182 | -0.00(-0.01%) |
Jul 14, 2006 | 25.76 | 25.76 | 25.40 | 25.40 | 7,827 | -0.53(-2.06%) |
Jul 13, 2006 | 25.80 | 25.93 | 25.80 | 25.93 | 11,182 | -0.04(-0.17%) |
Jul 12, 2006 | 25.76 | 25.98 | 25.76 | 25.98 | 6,709 | +0.40(+1.57%) |
Jul 11, 2006 | 25.93 | 26.02 | 25.48 | 25.58 | 25,159 | -0.54(-2.05%) |
Jul 10, 2006 | 26.11 | 26.11 | 26.11 | 26.11 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 26.11 | 26.11 | 26.11 | 26.11 | 559 | -0.18(-0.68%) |
Jul 06, 2006 | 26.52 | 26.52 | 26.29 | 26.29 | 6,150 | -0.18(-0.68%) |
Jul 05, 2006 | 26.47 | 26.60 | 26.47 | 26.47 | 24,600 | -0.13(-0.47%) |