Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.29 | 25.34 | 25.25 | 25.25 | 66,965 | -0.08(-0.31%) |
Sep 28, 2006 | 25.29 | 25.35 | 25.24 | 25.33 | 118,851 | -0.01(-0.03%) |
Sep 27, 2006 | 25.24 | 25.35 | 25.24 | 25.33 | 103,004 | +0.08(+0.31%) |
Sep 26, 2006 | 25.09 | 25.29 | 25.09 | 25.25 | 41,661 | +0.08(+0.31%) |
Sep 25, 2006 | 25.04 | 25.24 | 24.89 | 25.18 | 40,639 | +0.21(+0.85%) |
Sep 22, 2006 | 25.00 | 25.00 | 24.88 | 24.97 | 95,848 | -0.09(-0.37%) |
Sep 21, 2006 | 25.25 | 25.25 | 25.00 | 25.06 | 33,738 | -0.16(-0.62%) |
Sep 20, 2006 | 25.13 | 25.26 | 25.12 | 25.22 | 258,150 | +0.14(+0.56%) |
Sep 19, 2006 | 25.16 | 25.16 | 24.93 | 25.07 | 109,139 | -0.01(-0.05%) |
Sep 18, 2006 | 25.11 | 25.20 | 25.06 | 25.09 | 37,061 | -0.02(-0.06%) |
Sep 15, 2006 | 25.19 | 25.19 | 25.05 | 25.10 | 112,972 | +0.06(+0.25%) |
Sep 14, 2006 | 25.10 | 25.10 | 24.98 | 25.04 | 27,604 | -0.06(-0.23%) |
Sep 13, 2006 | 24.95 | 25.10 | 24.95 | 25.10 | 69,266 | +0.15(+0.61%) |
Sep 12, 2006 | 24.75 | 24.99 | 24.73 | 24.95 | 65,432 | +0.29(+1.17%) |
Sep 11, 2006 | 24.63 | 24.73 | 24.54 | 24.66 | 50,096 | -0.03(-0.11%) |
Sep 08, 2006 | 24.65 | 24.70 | 24.62 | 24.68 | 32,460 | +0.11(+0.43%) |
Sep 07, 2006 | 24.63 | 24.72 | 24.55 | 24.58 | 161,280 | -0.12(-0.49%) |
Sep 06, 2006 | 24.84 | 24.87 | 24.70 | 24.70 | 316,682 | -0.28(-1.13%) |
Sep 05, 2006 | 24.93 | 25.01 | 24.90 | 24.98 | 66,199 | +0.04(+0.17%) |
Sep 01, 2006 | 24.85 | 24.95 | 24.84 | 24.94 | 33,738 | +0.15(+0.60%) |
Aug 31, 2006 | 24.82 | 24.84 | 24.76 | 24.79 | 51,118 | -0.03(-0.13%) |
Aug 30, 2006 | 24.75 | 24.84 | 24.75 | 24.82 | 35,272 | +0.07(+0.30%) |
Aug 29, 2006 | 24.73 | 24.79 | 24.57 | 24.75 | 62,620 | +0.03(+0.13%) |
Aug 28, 2006 | 24.54 | 24.75 | 24.54 | 24.71 | 24,281 | +0.16(+0.67%) |
Aug 25, 2006 | 24.50 | 24.64 | 24.50 | 24.55 | 31,949 | -0.01(-0.03%) |
Aug 24, 2006 | 24.57 | 24.59 | 24.48 | 24.56 | 52,141 | +0.03(+0.11%) |
Aug 23, 2006 | 24.65 | 24.71 | 24.45 | 24.53 | 29,393 | -0.17(-0.68%) |
Aug 22, 2006 | 24.68 | 24.72 | 24.61 | 24.70 | 70,799 | +0.07(+0.29%) |
Aug 21, 2006 | 24.71 | 24.71 | 24.59 | 24.63 | 26,837 | -0.09(-0.35%) |
Aug 18, 2006 | 24.70 | 24.74 | 24.57 | 24.71 | 29,137 | +0.08(+0.32%) |
Aug 17, 2006 | 24.59 | 24.73 | 24.57 | 24.64 | 45,240 | +0.01(+0.05%) |
Aug 16, 2006 | 24.52 | 24.63 | 24.47 | 24.62 | 61,598 | +0.23(+0.93%) |
Aug 15, 2006 | 24.34 | 24.40 | 24.23 | 24.40 | 184,795 | +0.34(+1.43%) |
Aug 14, 2006 | 24.15 | 24.25 | 24.02 | 24.05 | 52,396 | +0.06(+0.26%) |
Aug 11, 2006 | 24.03 | 24.05 | 23.94 | 23.99 | 16,358 | -0.10(-0.41%) |
Aug 10, 2006 | 23.93 | 24.16 | 23.92 | 24.09 | 27,859 | +0.07(+0.28%) |
Aug 09, 2006 | 24.28 | 24.34 | 23.97 | 24.02 | 47,029 | -0.13(-0.53%) |
Aug 08, 2006 | 24.33 | 24.34 | 24.09 | 24.15 | 47,540 | -0.07(-0.27%) |
Aug 07, 2006 | 24.21 | 24.25 | 24.18 | 24.22 | 25,815 | -0.08(-0.32%) |
Aug 04, 2006 | 24.56 | 24.56 | 24.18 | 24.30 | 93,036 | -0.04(-0.18%) |
Aug 03, 2006 | 24.07 | 24.39 | 24.07 | 24.34 | 44,984 | +0.07(+0.29%) |
Aug 02, 2006 | 24.24 | 24.35 | 24.18 | 24.27 | 71,566 | +0.17(+0.71%) |
Aug 01, 2006 | 24.12 | 24.12 | 24.02 | 24.10 | 58,275 | -0.14(-0.58%) |
Jul 31, 2006 | 24.25 | 24.26 | 24.18 | 24.24 | 60,064 | -0.02(-0.06%) |
Jul 28, 2006 | 24.08 | 24.27 | 24.05 | 24.25 | 157,446 | +0.29(+1.21%) |
Jul 27, 2006 | 24.23 | 24.23 | 23.93 | 23.96 | 34,249 | -0.14(-0.57%) |
Jul 26, 2006 | 24.03 | 24.19 | 23.94 | 24.10 | 39,361 | +0.04(+0.18%) |
Jul 25, 2006 | 23.86 | 24.12 | 23.86 | 24.06 | 74,378 | +0.16(+0.67%) |
Jul 24, 2006 | 23.65 | 23.92 | 23.63 | 23.90 | 50,607 | +0.37(+1.56%) |
Jul 21, 2006 | 23.70 | 23.70 | 23.47 | 23.53 | 70,033 | -0.19(-0.79%) |
Jul 20, 2006 | 24.03 | 24.03 | 23.72 | 23.72 | 53,419 | -0.22(-0.90%) |
Jul 19, 2006 | 23.58 | 23.98 | 23.58 | 23.93 | 75,656 | +0.45(+1.92%) |
Jul 18, 2006 | 23.56 | 23.58 | 23.25 | 23.48 | 64,665 | +0.02(+0.07%) |
Jul 17, 2006 | 23.46 | 23.56 | 23.40 | 23.47 | 121,407 | -0.02(-0.07%) |
Jul 14, 2006 | 23.65 | 23.65 | 23.35 | 23.48 | 106,583 | -0.10(-0.43%) |
Jul 13, 2006 | 23.91 | 23.92 | 23.58 | 23.58 | 53,419 | -0.38(-1.60%) |
Jul 12, 2006 | 24.18 | 24.20 | 23.94 | 23.97 | 53,163 | -0.24(-0.99%) |
Jul 11, 2006 | 24.07 | 24.26 | 23.98 | 24.21 | 43,195 | +0.06(+0.24%) |
Jul 10, 2006 | 24.13 | 24.25 | 24.07 | 24.15 | 23,259 | +0.06(+0.24%) |
Jul 07, 2006 | 24.22 | 24.30 | 24.07 | 24.09 | 31,949 | -0.21(-0.87%) |
Jul 06, 2006 | 24.26 | 24.35 | 24.21 | 24.30 | 51,118 | +0.05(+0.23%) |
Jul 05, 2006 | 24.31 | 24.31 | 24.10 | 24.25 | 37,061 | -0.13(-0.53%) |