Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.11 | 23.43 | 22.74 | 22.88 | 242,138 | -0.29(-1.24%) |
Sep 28, 2006 | 23.81 | 23.96 | 23.11 | 23.16 | 246,630 | -0.49(-2.07%) |
Sep 27, 2006 | 22.75 | 23.76 | 22.75 | 23.65 | 466,575 | +0.91(+4.00%) |
Sep 26, 2006 | 22.07 | 22.87 | 21.92 | 22.74 | 255,493 | +0.57(+2.59%) |
Sep 25, 2006 | 22.71 | 22.71 | 21.82 | 22.17 | 384,299 | -0.57(-2.52%) |
Sep 22, 2006 | 23.03 | 23.43 | 22.46 | 22.74 | 261,077 | -0.19(-0.81%) |
Sep 21, 2006 | 22.68 | 23.36 | 22.58 | 22.93 | 307,214 | +0.26(+1.15%) |
Sep 20, 2006 | 22.89 | 23.50 | 22.53 | 22.67 | 258,099 | +0.03(+0.11%) |
Sep 19, 2006 | 22.90 | 23.51 | 22.33 | 22.64 | 405,343 | -0.72(-3.07%) |
Sep 18, 2006 | 23.37 | 23.51 | 22.71 | 23.36 | 374,710 | +0.43(+1.88%) |
Sep 15, 2006 | 22.24 | 23.22 | 21.65 | 22.93 | 729,955 | +0.91(+4.14%) |
Sep 14, 2006 | 23.11 | 23.30 | 21.72 | 22.02 | 489,496 | -1.09(-4.71%) |
Sep 13, 2006 | 22.63 | 23.20 | 22.59 | 23.11 | 372,052 | +0.54(+2.39%) |
Sep 12, 2006 | 22.43 | 23.08 | 22.35 | 22.57 | 487,918 | +0.06(+0.26%) |
Sep 11, 2006 | 23.61 | 23.61 | 22.31 | 22.51 | 751,993 | -1.82(-7.49%) |
Sep 08, 2006 | 24.85 | 24.85 | 24.32 | 24.33 | 238,839 | -0.60(-2.40%) |
Sep 07, 2006 | 25.38 | 25.55 | 24.84 | 24.93 | 437,578 | -1.02(-3.93%) |
Sep 06, 2006 | 26.08 | 26.83 | 25.74 | 25.95 | 591,779 | -0.18(-0.68%) |
Sep 05, 2006 | 25.30 | 26.24 | 25.30 | 26.12 | 488,538 | +1.12(+4.49%) |
Sep 01, 2006 | 25.14 | 25.28 | 24.50 | 25.00 | 336,937 | -0.12(-0.47%) |
Aug 31, 2006 | 24.83 | 25.28 | 24.72 | 25.12 | 317,896 | +0.46(+1.88%) |
Aug 30, 2006 | 24.56 | 24.94 | 24.37 | 24.66 | 276,997 | +0.21(+0.86%) |
Aug 29, 2006 | 24.26 | 24.49 | 23.74 | 24.45 | 276,407 | +0.19(+0.80%) |
Aug 28, 2006 | 24.88 | 24.90 | 24.18 | 24.25 | 242,851 | -0.60(-2.41%) |
Aug 25, 2006 | 24.79 | 25.18 | 24.62 | 24.85 | 292,066 | +0.09(+0.37%) |
Aug 24, 2006 | 24.67 | 25.40 | 24.56 | 24.76 | 243,074 | +0.06(+0.24%) |
Aug 23, 2006 | 25.47 | 25.70 | 24.62 | 24.70 | 264,994 | -0.62(-2.46%) |
Aug 22, 2006 | 24.74 | 25.42 | 24.30 | 25.32 | 526,366 | +0.40(+1.59%) |
Aug 21, 2006 | 24.20 | 25.05 | 24.20 | 24.93 | 302,766 | +0.83(+3.47%) |
Aug 18, 2006 | 24.28 | 24.37 | 23.43 | 24.09 | 315,350 | -0.05(-0.21%) |
Aug 17, 2006 | 24.64 | 24.95 | 23.66 | 24.14 | 409,755 | -0.83(-3.31%) |
Aug 16, 2006 | 24.64 | 25.06 | 24.63 | 24.97 | 203,346 | +0.53(+2.17%) |
Aug 15, 2006 | 23.86 | 24.50 | 23.83 | 24.44 | 189,604 | +0.51(+2.11%) |
Aug 14, 2006 | 24.23 | 24.58 | 23.85 | 23.93 | 277,352 | -0.56(-2.27%) |
Aug 11, 2006 | 24.63 | 24.96 | 24.03 | 24.49 | 492,035 | -0.25(-1.02%) |
Aug 10, 2006 | 24.57 | 24.89 | 24.31 | 24.74 | 304,789 | -0.09(-0.37%) |
Aug 09, 2006 | 25.14 | 25.45 | 24.59 | 24.83 | 310,488 | +0.17(+0.68%) |
Aug 08, 2006 | 25.23 | 25.44 | 24.54 | 24.67 | 266,972 | -0.62(-2.47%) |
Aug 07, 2006 | 25.20 | 25.55 | 24.78 | 25.29 | 174,356 | +0.26(+1.04%) |
Aug 04, 2006 | 25.91 | 26.05 | 24.72 | 25.03 | 278,999 | -0.32(-1.26%) |
Aug 03, 2006 | 25.52 | 25.83 | 24.97 | 25.35 | 238,970 | -0.37(-1.44%) |
Aug 02, 2006 | 25.30 | 25.85 | 25.10 | 25.72 | 486,710 | +0.67(+2.66%) |
Aug 01, 2006 | 24.90 | 25.28 | 24.49 | 25.05 | 325,636 | +0.07(+0.27%) |
Jul 31, 2006 | 24.85 | 25.19 | 24.45 | 24.99 | 280,860 | -0.02(-0.07%) |
Jul 28, 2006 | 24.29 | 25.01 | 24.14 | 25.00 | 305,992 | +0.85(+3.53%) |
Jul 27, 2006 | 24.87 | 25.63 | 23.71 | 24.15 | 737,039 | -0.08(-0.31%) |
Jul 26, 2006 | 23.85 | 24.41 | 23.29 | 24.23 | 294,784 | +0.26(+1.09%) |
Jul 25, 2006 | 23.74 | 24.25 | 23.35 | 23.97 | 532,387 | +0.35(+1.50%) |
Jul 24, 2006 | 22.77 | 23.61 | 22.27 | 23.61 | 372,386 | +0.84(+3.70%) |
Jul 21, 2006 | 23.57 | 23.91 | 22.53 | 22.77 | 549,482 | -0.64(-2.74%) |
Jul 20, 2006 | 24.93 | 25.08 | 23.32 | 23.41 | 772,343 | -1.49(-5.99%) |
Jul 19, 2006 | 23.28 | 25.04 | 23.28 | 24.90 | 643,541 | +1.54(+6.61%) |
Jul 18, 2006 | 23.40 | 23.59 | 22.67 | 23.36 | 753,412 | -0.08(-0.32%) |
Jul 17, 2006 | 23.90 | 24.01 | 23.22 | 23.43 | 383,110 | -0.63(-2.63%) |
Jul 14, 2006 | 24.24 | 24.45 | 23.54 | 24.07 | 265,809 | +0.19(+0.81%) |
Jul 13, 2006 | 24.29 | 24.39 | 23.15 | 23.87 | 650,761 | -0.46(-1.87%) |
Jul 12, 2006 | 24.45 | 25.29 | 24.29 | 24.33 | 571,671 | -0.03(-0.14%) |
Jul 11, 2006 | 23.22 | 24.40 | 23.10 | 24.36 | 516,236 | +1.08(+4.64%) |
Jul 10, 2006 | 23.57 | 23.77 | 23.10 | 23.28 | 261,436 | -0.29(-1.22%) |
Jul 07, 2006 | 24.22 | 24.65 | 23.55 | 23.57 | 343,240 | -0.76(-3.12%) |
Jul 06, 2006 | 23.73 | 24.55 | 23.59 | 24.33 | 369,982 | +0.65(+2.74%) |
Jul 05, 2006 | 24.44 | 24.45 | 23.32 | 23.68 | 475,426 | -0.78(-3.21%) |