Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.67 | 25.89 | 25.73 | 25.83 | 739,927 | +0.09(+0.33%) |
Sep 28, 2006 | 25.79 | 25.79 | 25.66 | 25.74 | 596,003 | -0.05(-0.18%) |
Sep 27, 2006 | 25.75 | 25.79 | 25.59 | 25.79 | 1,380,522 | +0.07(+0.27%) |
Sep 26, 2006 | 25.70 | 25.73 | 25.62 | 25.72 | 994,880 | +0.02(+0.09%) |
Sep 25, 2006 | 25.68 | 25.75 | 25.53 | 25.70 | 1,022,509 | +0.10(+0.40%) |
Sep 22, 2006 | 25.68 | 25.73 | 25.55 | 25.59 | 1,311,643 | -0.16(-0.63%) |
Sep 21, 2006 | 25.94 | 25.94 | 25.72 | 25.76 | 736,072 | -0.16(-0.63%) |
Sep 20, 2006 | 25.84 | 26.01 | 25.82 | 25.92 | 921,247 | +0.10(+0.39%) |
Sep 19, 2006 | 25.79 | 25.83 | 25.69 | 25.82 | 891,691 | +0.04(+0.15%) |
Sep 18, 2006 | 25.84 | 25.85 | 25.73 | 25.78 | 2,004,282 | -0.01(-0.03%) |
Sep 15, 2006 | 25.87 | 25.91 | 25.79 | 25.79 | 2,523,182 | -0.05(-0.18%) |
Sep 14, 2006 | 25.80 | 25.86 | 25.73 | 25.84 | 716,283 | -0.03(-0.12%) |
Sep 13, 2006 | 25.94 | 25.94 | 25.80 | 25.87 | 1,163,863 | -0.05(-0.21%) |
Sep 12, 2006 | 25.70 | 25.94 | 25.69 | 25.92 | 1,400,825 | +0.30(+1.15%) |
Sep 11, 2006 | 25.46 | 25.63 | 25.37 | 25.63 | 1,306,760 | +0.16(+0.64%) |
Sep 08, 2006 | 25.32 | 25.49 | 25.28 | 25.46 | 602,299 | +0.20(+0.80%) |
Sep 07, 2006 | 25.34 | 25.39 | 25.25 | 25.26 | 1,822,191 | -0.19(-0.73%) |
Sep 06, 2006 | 25.56 | 25.56 | 25.38 | 25.45 | 1,770,789 | -0.09(-0.37%) |
Sep 05, 2006 | 25.64 | 25.68 | 25.54 | 25.54 | 1,035,359 | -0.12(-0.45%) |
Sep 01, 2006 | 25.52 | 25.69 | 25.52 | 25.66 | 3,172,258 | +0.13(+0.52%) |
Aug 31, 2006 | 25.60 | 25.61 | 25.49 | 25.52 | 483,047 | -0.08(-0.30%) |
Aug 30, 2006 | 25.63 | 25.66 | 25.57 | 25.60 | 881,154 | +0.02(+0.06%) |
Aug 29, 2006 | 25.50 | 25.60 | 25.47 | 25.59 | 1,086,889 | +0.12(+0.46%) |
Aug 28, 2006 | 25.33 | 25.57 | 25.30 | 25.47 | 430,489 | +0.16(+0.65%) |
Aug 25, 2006 | 25.25 | 25.35 | 25.20 | 25.31 | 506,692 | +0.02(+0.06%) |
Aug 24, 2006 | 25.26 | 25.34 | 25.22 | 25.29 | 901,072 | +0.17(+0.68%) |
Aug 23, 2006 | 25.16 | 25.16 | 25.07 | 25.12 | 542,288 | -0.02(-0.06%) |
Aug 22, 2006 | 25.00 | 25.17 | 24.96 | 25.14 | 483,433 | +0.08(+0.31%) |
Aug 21, 2006 | 25.12 | 25.14 | 25.02 | 25.06 | 602,556 | -0.09(-0.34%) |
Aug 18, 2006 | 25.06 | 25.15 | 25.00 | 25.14 | 623,117 | +0.04(+0.15%) |
Aug 17, 2006 | 25.02 | 25.18 | 25.02 | 25.10 | 1,282,858 | +0.06(+0.25%) |
Aug 16, 2006 | 24.90 | 25.04 | 24.89 | 25.04 | 1,658,476 | +0.22(+0.88%) |
Aug 15, 2006 | 24.80 | 24.86 | 24.72 | 24.82 | 837,077 | +0.21(+0.85%) |
Aug 14, 2006 | 24.65 | 24.81 | 24.59 | 24.61 | 525,197 | +0.05(+0.22%) |
Aug 11, 2006 | 24.62 | 24.65 | 24.47 | 24.56 | 586,236 | -0.12(-0.47%) |
Aug 10, 2006 | 24.54 | 24.75 | 24.54 | 24.68 | 873,829 | -0.02(-0.09%) |
Aug 09, 2006 | 24.85 | 24.94 | 24.68 | 24.70 | 950,546 | +0.02(+0.09%) |
Aug 08, 2006 | 24.72 | 24.80 | 24.62 | 24.68 | 1,311,643 | -0.01(-0.03%) |
Aug 07, 2006 | 24.72 | 24.78 | 24.65 | 24.68 | 810,605 | -0.08(-0.31%) |
Aug 04, 2006 | 24.86 | 24.89 | 24.72 | 24.76 | 1,156,153 | +0.01(+0.03%) |
Aug 03, 2006 | 24.79 | 24.93 | 24.70 | 24.75 | 2,613,007 | -0.22(-0.87%) |
Aug 02, 2006 | 24.98 | 25.11 | 24.93 | 24.97 | 814,331 | +0.16(+0.63%) |
Aug 01, 2006 | 24.81 | 24.87 | 24.68 | 24.82 | 4,002,910 | +0.00(+0.00%) |
Jul 31, 2006 | 24.92 | 24.92 | 24.77 | 24.82 | 595,103 | -0.09(-0.34%) |
Jul 28, 2006 | 24.82 | 24.98 | 24.76 | 24.90 | 2,334,923 | +0.13(+0.53%) |
Jul 27, 2006 | 24.77 | 24.79 | 24.61 | 24.77 | 2,466,640 | -0.12(-0.50%) |
Jul 26, 2006 | 24.82 | 24.93 | 24.69 | 24.89 | 2,413,054 | +0.12(+0.47%) |
Jul 25, 2006 | 24.45 | 24.85 | 24.45 | 24.78 | 3,040,669 | +0.21(+0.86%) |
Jul 24, 2006 | 24.24 | 24.61 | 24.24 | 24.57 | 2,387,096 | +0.47(+1.94%) |
Jul 21, 2006 | 24.02 | 24.15 | 23.97 | 24.10 | 827,824 | +0.11(+0.45%) |
Jul 20, 2006 | 24.05 | 24.15 | 23.99 | 23.99 | 1,404,166 | +0.02(+0.10%) |
Jul 19, 2006 | 23.49 | 24.05 | 23.49 | 23.97 | 2,196,010 | +0.55(+2.36%) |
Jul 18, 2006 | 23.40 | 23.51 | 23.24 | 23.42 | 885,394 | +0.00(+0.00%) |
Jul 17, 2006 | 23.29 | 23.52 | 23.29 | 23.42 | 555,909 | +0.09(+0.40%) |
Jul 14, 2006 | 23.47 | 23.56 | 23.23 | 23.32 | 1,695,871 | -0.15(-0.63%) |
Jul 13, 2006 | 23.59 | 23.66 | 23.42 | 23.47 | 1,013,513 | -0.25(-1.05%) |
Jul 12, 2006 | 23.84 | 23.89 | 23.67 | 23.72 | 870,488 | -0.09(-0.36%) |
Jul 11, 2006 | 23.79 | 23.85 | 23.69 | 23.80 | 1,995,286 | +0.05(+0.23%) |
Jul 10, 2006 | 23.76 | 23.84 | 23.70 | 23.75 | 2,110,169 | +0.09(+0.36%) |
Jul 07, 2006 | 23.58 | 23.76 | 23.58 | 23.66 | 899,016 | +0.02(+0.10%) |
Jul 06, 2006 | 23.49 | 23.74 | 23.49 | 23.64 | 1,204,985 | +0.09(+0.36%) |
Jul 05, 2006 | 23.54 | 23.57 | 23.47 | 23.56 | 1,404,552 | -0.02(-0.10%) |