Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.49 | 26.83 | 26.32 | 26.75 | 127,513 | +0.17(+0.65%) |
Sep 28, 2006 | 26.45 | 26.70 | 26.45 | 26.58 | 106,030 | +0.38(+1.43%) |
Sep 27, 2006 | 26.26 | 26.49 | 26.03 | 26.20 | 161,817 | +0.61(+2.37%) |
Sep 26, 2006 | 25.14 | 25.68 | 25.11 | 25.60 | 148,130 | +0.56(+2.24%) |
Sep 25, 2006 | 24.88 | 25.08 | 24.39 | 25.04 | 295,394 | -0.07(-0.28%) |
Sep 22, 2006 | 26.00 | 26.00 | 24.99 | 25.11 | 155,406 | -1.10(-4.18%) |
Sep 21, 2006 | 26.12 | 26.42 | 26.12 | 26.20 | 107,762 | +0.10(+0.40%) |
Sep 20, 2006 | 26.65 | 26.84 | 25.89 | 26.10 | 274,257 | -0.55(-2.08%) |
Sep 19, 2006 | 26.95 | 27.22 | 26.58 | 26.65 | 133,577 | -0.21(-0.79%) |
Sep 18, 2006 | 26.64 | 27.01 | 26.56 | 26.87 | 173,944 | +0.46(+1.75%) |
Sep 15, 2006 | 28.81 | 26.80 | 26.25 | 26.41 | 113,306 | -0.08(-0.31%) |
Sep 14, 2006 | 26.85 | 27.00 | 26.44 | 26.49 | 97,887 | -0.23(-0.84%) |
Sep 13, 2006 | 26.70 | 27.13 | 26.61 | 26.71 | 103,258 | +0.44(+1.67%) |
Sep 12, 2006 | 26.20 | 26.49 | 26.14 | 26.27 | 147,263 | +0.16(+0.60%) |
Sep 11, 2006 | 26.58 | 26.67 | 25.84 | 26.12 | 293,315 | -0.88(-3.27%) |
Sep 08, 2006 | 27.17 | 27.36 | 26.98 | 27.00 | 109,321 | -0.18(-0.68%) |
Sep 07, 2006 | 27.62 | 27.71 | 27.13 | 27.19 | 194,215 | -0.72(-2.59%) |
Sep 06, 2006 | 28.33 | 28.33 | 27.85 | 27.91 | 141,546 | -0.46(-1.61%) |
Sep 05, 2006 | 28.46 | 28.48 | 28.28 | 28.36 | 71,899 | +0.12(+0.43%) |
Sep 01, 2006 | 28.31 | 28.35 | 28.14 | 28.24 | 57,173 | -0.10(-0.37%) |
Aug 31, 2006 | 27.84 | 28.54 | 27.73 | 28.35 | 95,461 | +0.17(+0.61%) |
Aug 30, 2006 | 27.94 | 28.20 | 27.82 | 28.17 | 97,887 | +0.41(+1.48%) |
Aug 29, 2006 | 28.00 | 28.08 | 27.65 | 27.76 | 105,337 | +0.00(+0.00%) |
Aug 28, 2006 | 27.76 | 27.96 | 27.62 | 27.76 | 56,480 | +0.00(+0.00%) |
Aug 25, 2006 | 27.60 | 27.82 | 27.50 | 27.76 | 114,172 | -0.29(-1.03%) |
Aug 24, 2006 | 27.91 | 28.22 | 27.90 | 28.05 | 73,978 | +0.01(+0.02%) |
Aug 23, 2006 | 28.17 | 28.39 | 27.86 | 28.05 | 125,780 | -0.11(-0.39%) |
Aug 22, 2006 | 28.17 | 28.37 | 27.90 | 28.16 | 108,455 | +0.41(+1.48%) |
Aug 21, 2006 | 28.17 | 28.40 | 27.71 | 27.75 | 239,260 | -0.36(-1.29%) |
Aug 18, 2006 | 28.57 | 28.57 | 27.94 | 28.11 | 153,847 | -0.59(-2.05%) |
Aug 17, 2006 | 28.77 | 29.00 | 28.54 | 28.70 | 98,580 | -0.21(-0.74%) |
Aug 16, 2006 | 28.69 | 29.32 | 28.69 | 28.91 | 197,333 | +0.36(+1.27%) |
Aug 15, 2006 | 28.31 | 28.60 | 28.15 | 28.55 | 107,935 | +0.39(+1.39%) |
Aug 14, 2006 | 28.51 | 28.71 | 28.14 | 28.16 | 123,875 | -0.27(-0.95%) |
Aug 11, 2006 | 28.31 | 28.57 | 28.26 | 28.43 | 97,367 | +0.17(+0.59%) |
Aug 10, 2006 | 28.21 | 28.48 | 27.99 | 28.26 | 90,610 | +0.06(+0.20%) |
Aug 09, 2006 | 28.22 | 28.56 | 28.20 | 28.20 | 167,361 | +0.41(+1.47%) |
Aug 08, 2006 | 28.39 | 28.39 | 27.64 | 27.79 | 154,194 | -0.23(-0.82%) |
Aug 07, 2006 | 28.22 | 28.28 | 27.87 | 28.02 | 124,048 | -0.06(-0.21%) |
Aug 04, 2006 | 28.14 | 28.29 | 27.79 | 28.08 | 155,753 | +0.49(+1.78%) |
Aug 03, 2006 | 27.61 | 27.80 | 27.13 | 27.59 | 107,069 | -0.20(-0.73%) |
Aug 02, 2006 | 27.46 | 28.39 | 27.46 | 27.79 | 221,762 | +0.62(+2.27%) |
Aug 01, 2006 | 27.19 | 27.36 | 27.04 | 27.17 | 167,187 | -0.43(-1.55%) |
Jul 31, 2006 | 28.08 | 28.12 | 27.39 | 27.60 | 82,467 | -0.42(-1.50%) |
Jul 28, 2006 | 27.62 | 28.20 | 27.53 | 28.02 | 111,574 | +0.26(+0.94%) |
Jul 27, 2006 | 27.72 | 27.99 | 27.66 | 27.76 | 136,002 | +0.60(+2.21%) |
Jul 26, 2006 | 27.06 | 27.36 | 26.67 | 27.16 | 162,510 | +0.17(+0.64%) |
Jul 25, 2006 | 27.13 | 27.19 | 26.49 | 26.99 | 210,674 | -0.14(-0.51%) |
Jul 24, 2006 | 26.44 | 27.24 | 26.35 | 27.13 | 196,120 | +1.21(+4.68%) |
Jul 21, 2006 | 26.04 | 26.35 | 25.90 | 25.92 | 115,212 | -0.12(-0.44%) |
Jul 20, 2006 | 26.81 | 26.94 | 26.03 | 26.03 | 209,634 | -0.47(-1.79%) |
Jul 19, 2006 | 25.02 | 26.72 | 25.02 | 26.50 | 220,202 | +1.40(+5.56%) |
Jul 18, 2006 | 24.99 | 25.36 | 24.99 | 25.11 | 151,595 | +0.23(+0.93%) |
Jul 17, 2006 | 25.11 | 25.45 | 24.88 | 24.88 | 151,248 | -0.62(-2.44%) |
Jul 14, 2006 | 25.63 | 25.74 | 25.18 | 25.50 | 129,072 | +0.18(+0.73%) |
Jul 13, 2006 | 26.25 | 26.26 | 25.23 | 25.32 | 403,330 | -1.67(-6.18%) |
Jul 12, 2006 | 27.27 | 27.45 | 26.75 | 26.98 | 208,248 | -0.14(-0.51%) |
Jul 11, 2006 | 26.76 | 27.12 | 26.52 | 27.12 | 181,048 | +0.34(+1.27%) |
Jul 10, 2006 | 26.72 | 27.21 | 26.64 | 26.78 | 116,425 | +0.33(+1.27%) |
Jul 07, 2006 | 26.93 | 27.26 | 26.45 | 26.45 | 213,619 | -0.33(-1.25%) |
Jul 06, 2006 | 26.66 | 26.98 | 26.41 | 26.78 | 183,993 | +0.75(+2.88%) |
Jul 05, 2006 | 27.11 | 27.11 | 25.94 | 26.03 | 287,597 | -1.37(-4.99%) |