Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.61 | 26.61 | 26.40 | 26.49 | 151,754 | -0.07(-0.25%) |
Sep 28, 2006 | 26.51 | 26.62 | 26.45 | 26.56 | 145,534 | +0.01(+0.04%) |
Sep 27, 2006 | 26.38 | 26.60 | 26.28 | 26.55 | 302,442 | +0.47(+1.81%) |
Sep 26, 2006 | 25.83 | 26.08 | 25.83 | 26.08 | 327,497 | +0.19(+0.74%) |
Sep 25, 2006 | 25.72 | 25.93 | 25.50 | 25.89 | 118,702 | +0.15(+0.59%) |
Sep 22, 2006 | 25.83 | 25.83 | 25.68 | 25.73 | 124,211 | -0.02(-0.09%) |
Sep 21, 2006 | 25.80 | 25.81 | 25.67 | 25.76 | 98,800 | +0.10(+0.39%) |
Sep 20, 2006 | 25.33 | 25.66 | 25.32 | 25.66 | 158,684 | +0.49(+1.95%) |
Sep 19, 2006 | 25.35 | 25.35 | 25.06 | 25.17 | 111,061 | -0.17(-0.69%) |
Sep 18, 2006 | 25.29 | 25.41 | 25.21 | 25.34 | 126,876 | +0.08(+0.31%) |
Sep 15, 2006 | 25.24 | 25.30 | 25.13 | 25.26 | 90,626 | -0.06(-0.22%) |
Sep 14, 2006 | 25.30 | 25.34 | 25.19 | 25.32 | 76,587 | +0.08(+0.33%) |
Sep 13, 2006 | 25.14 | 25.26 | 25.03 | 25.23 | 101,110 | +0.02(+0.09%) |
Sep 12, 2006 | 24.90 | 25.22 | 24.88 | 25.21 | 457,395 | +0.32(+1.27%) |
Sep 11, 2006 | 24.89 | 24.95 | 24.76 | 24.90 | 150,155 | -0.02(-0.09%) |
Sep 08, 2006 | 24.85 | 24.92 | 24.77 | 24.92 | 65,926 | +0.10(+0.41%) |
Sep 07, 2006 | 24.90 | 25.03 | 24.78 | 24.82 | 166,503 | -0.33(-1.30%) |
Sep 06, 2006 | 25.23 | 25.24 | 25.10 | 25.14 | 123,144 | -0.34(-1.33%) |
Sep 05, 2006 | 25.45 | 25.49 | 25.34 | 25.48 | 210,572 | +0.02(+0.07%) |
Sep 01, 2006 | 25.19 | 25.50 | 25.19 | 25.46 | 118,702 | +0.17(+0.67%) |
Aug 31, 2006 | 25.39 | 25.39 | 25.24 | 25.30 | 100,044 | -0.10(-0.38%) |
Aug 30, 2006 | 25.44 | 25.44 | 25.32 | 25.39 | 154,419 | -0.02(-0.07%) |
Aug 29, 2006 | 25.32 | 25.41 | 25.10 | 25.41 | 88,316 | +0.22(+0.87%) |
Aug 28, 2006 | 24.95 | 25.25 | 24.93 | 25.19 | 84,051 | +0.23(+0.92%) |
Aug 25, 2006 | 24.98 | 24.99 | 24.90 | 24.96 | 70,013 | +0.03(+0.11%) |
Aug 24, 2006 | 25.10 | 25.15 | 24.92 | 24.93 | 41,581 | -0.08(-0.32%) |
Aug 23, 2006 | 25.07 | 25.12 | 24.92 | 25.01 | 59,173 | -0.12(-0.47%) |
Aug 22, 2006 | 25.04 | 25.14 | 24.98 | 25.13 | 129,364 | -0.09(-0.36%) |
Aug 21, 2006 | 25.34 | 25.36 | 25.19 | 25.22 | 100,399 | +0.01(+0.02%) |
Aug 18, 2006 | 25.14 | 25.26 | 25.02 | 25.21 | 99,866 | +0.04(+0.16%) |
Aug 17, 2006 | 25.24 | 25.30 | 25.12 | 25.17 | 217,680 | -0.08(-0.33%) |
Aug 16, 2006 | 25.16 | 25.26 | 25.09 | 25.26 | 92,758 | +0.28(+1.13%) |
Aug 15, 2006 | 24.85 | 24.99 | 24.77 | 24.97 | 43,713 | +0.55(+2.26%) |
Aug 14, 2006 | 24.56 | 24.62 | 24.42 | 24.42 | 234,739 | +0.11(+0.46%) |
Aug 11, 2006 | 24.31 | 24.34 | 24.24 | 24.31 | 70,190 | -0.30(-1.23%) |
Aug 10, 2006 | 24.58 | 24.63 | 24.37 | 24.61 | 191,381 | -0.08(-0.32%) |
Aug 09, 2006 | 24.82 | 24.98 | 24.61 | 24.69 | 104,664 | +0.15(+0.60%) |
Aug 08, 2006 | 24.64 | 24.82 | 24.47 | 24.55 | 560,460 | -0.06(-0.25%) |
Aug 07, 2006 | 24.66 | 24.71 | 24.52 | 24.61 | 103,775 | -0.12(-0.48%) |
Aug 04, 2006 | 24.93 | 25.00 | 24.64 | 24.73 | 171,834 | +0.04(+0.18%) |
Aug 03, 2006 | 24.48 | 24.70 | 24.45 | 24.68 | 114,082 | -0.01(-0.05%) |
Aug 02, 2006 | 24.66 | 24.74 | 24.58 | 24.69 | 69,480 | +0.21(+0.87%) |
Aug 01, 2006 | 24.35 | 24.48 | 24.14 | 24.48 | 93,469 | +0.00(+0.00%) |
Jul 31, 2006 | 24.50 | 24.50 | 24.38 | 24.48 | 287,693 | -0.06(-0.25%) |
Jul 28, 2006 | 24.36 | 24.56 | 24.36 | 24.54 | 24,166 | +0.53(+2.20%) |
Jul 27, 2006 | 24.31 | 24.38 | 24.01 | 24.01 | 190,492 | -0.01(-0.05%) |
Jul 26, 2006 | 23.76 | 24.02 | 23.64 | 24.02 | 153,709 | +0.15(+0.61%) |
Jul 25, 2006 | 23.75 | 23.90 | 23.64 | 23.88 | 23,811 | +0.10(+0.43%) |
Jul 24, 2006 | 23.49 | 23.78 | 23.49 | 23.78 | 30,386 | +0.48(+2.08%) |
Jul 21, 2006 | 23.35 | 23.41 | 23.24 | 23.29 | 14,748 | +0.02(+0.10%) |
Jul 20, 2006 | 23.61 | 23.61 | 23.24 | 23.27 | 31,274 | -0.14(-0.60%) |
Jul 19, 2006 | 22.57 | 23.44 | 22.57 | 23.41 | 84,051 | +0.83(+3.66%) |
Jul 18, 2006 | 22.63 | 22.72 | 22.45 | 22.58 | 113,016 | -0.14(-0.59%) |
Jul 17, 2006 | 22.68 | 22.80 | 22.59 | 22.72 | 24,344 | -0.34(-1.49%) |
Jul 14, 2006 | 23.07 | 23.15 | 22.97 | 23.06 | 23,811 | -0.12(-0.51%) |
Jul 13, 2006 | 23.38 | 23.48 | 23.17 | 23.18 | 49,222 | -0.44(-1.86%) |
Jul 12, 2006 | 23.89 | 23.89 | 23.57 | 23.62 | 133,096 | -0.47(-1.94%) |
Jul 11, 2006 | 23.97 | 24.11 | 23.79 | 24.09 | 120,834 | +0.00(+0.00%) |
Jul 10, 2006 | 24.05 | 24.11 | 23.95 | 24.09 | 155,130 | +0.08(+0.33%) |
Jul 07, 2006 | 24.14 | 24.18 | 23.92 | 24.01 | 102,176 | -0.11(-0.44%) |
Jul 06, 2006 | 23.90 | 24.11 | 23.90 | 24.11 | 69,124 | +0.33(+1.37%) |
Jul 05, 2006 | 23.83 | 23.83 | 23.55 | 23.79 | 227,631 | -0.21(-0.87%) |