Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.67 | 29.57 | 28.58 | 28.94 | 27,902 | +0.11(+0.40%) |
Sep 28, 2006 | 28.36 | 29.30 | 28.36 | 28.83 | 28,460 | +0.47(+1.65%) |
Sep 27, 2006 | 28.18 | 28.36 | 28.18 | 28.36 | 1,674 | +0.54(+1.93%) |
Sep 26, 2006 | 27.91 | 28.00 | 27.78 | 27.82 | 6,138 | -0.46(-1.63%) |
Sep 25, 2006 | 27.55 | 28.31 | 27.55 | 28.28 | 8,370 | +0.91(+3.33%) |
Sep 22, 2006 | 27.42 | 27.46 | 27.06 | 27.37 | 14,509 | -0.18(-0.64%) |
Sep 21, 2006 | 27.82 | 27.95 | 27.55 | 27.55 | 5,580 | -0.37(-1.32%) |
Sep 20, 2006 | 28.00 | 28.04 | 27.92 | 27.92 | 10,602 | -0.17(-0.61%) |
Sep 19, 2006 | 28.67 | 28.67 | 28.09 | 28.09 | 6,696 | -0.31(-1.10%) |
Sep 18, 2006 | 28.31 | 28.58 | 28.13 | 28.40 | 14,509 | +0.09(+0.32%) |
Sep 15, 2006 | 28.13 | 28.31 | 28.04 | 28.31 | 5,580 | +0.00(+0.00%) |
Sep 14, 2006 | 28.49 | 28.67 | 28.31 | 28.31 | 9,486 | -0.16(-0.56%) |
Sep 13, 2006 | 28.13 | 28.47 | 27.95 | 28.47 | 8,370 | +0.51(+1.81%) |
Sep 12, 2006 | 27.95 | 28.67 | 27.78 | 27.97 | 37,388 | -0.12(-0.44%) |
Sep 11, 2006 | 28.67 | 28.67 | 28.09 | 28.09 | 25,669 | -0.67(-2.34%) |
Sep 08, 2006 | 29.03 | 29.03 | 28.67 | 28.76 | 28,460 | -0.38(-1.29%) |
Sep 07, 2006 | 29.57 | 29.57 | 29.12 | 29.14 | 12,834 | -0.66(-2.21%) |
Sep 06, 2006 | 29.96 | 29.96 | 29.61 | 29.80 | 16,741 | -0.31(-1.03%) |
Sep 05, 2006 | 30.28 | 30.64 | 30.06 | 30.11 | 39,062 | -0.36(-1.18%) |
Sep 01, 2006 | 29.93 | 31.23 | 29.61 | 30.46 | 98,215 | +0.63(+2.10%) |
Aug 31, 2006 | 29.84 | 29.84 | 28.31 | 29.84 | 63,058 | -0.09(-0.30%) |
Aug 30, 2006 | 29.93 | 30.37 | 29.75 | 29.93 | 14,509 | -0.00(-0.01%) |
Aug 29, 2006 | 30.38 | 30.38 | 29.75 | 29.93 | 16,183 | -0.45(-1.47%) |
Aug 28, 2006 | 29.79 | 31.00 | 29.79 | 30.37 | 61,384 | +0.76(+2.57%) |
Aug 25, 2006 | 27.51 | 30.60 | 27.34 | 29.61 | 133,930 | +2.28(+8.36%) |
Aug 24, 2006 | 26.88 | 27.33 | 26.88 | 27.33 | 16,183 | +0.45(+1.67%) |
Aug 23, 2006 | 26.43 | 27.33 | 26.43 | 26.88 | 25,669 | +0.54(+2.03%) |
Aug 22, 2006 | 26.34 | 26.34 | 26.30 | 26.34 | 2,790 | -0.13(-0.50%) |
Aug 21, 2006 | 26.47 | 26.48 | 26.47 | 26.48 | 12,276 | -0.04(-0.17%) |
Aug 18, 2006 | 26.12 | 26.52 | 26.03 | 26.52 | 8,370 | +0.43(+1.65%) |
Aug 17, 2006 | 25.80 | 26.37 | 25.80 | 26.09 | 15,625 | +0.29(+1.11%) |
Aug 16, 2006 | 25.98 | 25.99 | 25.80 | 25.80 | 18,973 | -0.18(-0.69%) |
Aug 15, 2006 | 25.98 | 25.98 | 25.85 | 25.98 | 9,486 | +0.09(+0.35%) |
Aug 14, 2006 | 25.98 | 25.98 | 25.89 | 25.89 | 1,116 | -0.18(-0.69%) |
Aug 11, 2006 | 26.34 | 26.52 | 26.07 | 26.07 | 22,879 | -0.09(-0.34%) |
Aug 10, 2006 | 26.21 | 26.21 | 26.16 | 26.16 | 3,906 | -0.01(-0.04%) |
Aug 09, 2006 | 25.37 | 26.34 | 25.37 | 26.17 | 58,594 | +0.86(+3.40%) |
Aug 08, 2006 | 25.49 | 25.49 | 25.31 | 25.31 | 2,790 | -0.21(-0.81%) |
Aug 07, 2006 | 25.80 | 25.80 | 25.52 | 25.52 | 21,763 | -0.29(-1.11%) |
Aug 04, 2006 | 25.80 | 25.81 | 25.80 | 25.80 | 7,812 | -0.09(-0.35%) |
Aug 03, 2006 | 26.06 | 26.06 | 25.89 | 25.89 | 4,464 | -0.35(-1.32%) |
Aug 02, 2006 | 26.34 | 26.52 | 26.24 | 26.24 | 27,344 | -0.01(-0.05%) |
Aug 01, 2006 | 26.12 | 26.34 | 26.04 | 26.25 | 16,183 | +0.02(+0.07%) |
Jul 31, 2006 | 26.23 | 26.23 | 26.23 | 26.23 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 25.98 | 26.30 | 25.98 | 26.23 | 12,834 | +0.07(+0.27%) |
Jul 27, 2006 | 26.16 | 26.34 | 26.16 | 26.16 | 8,928 | -0.15(-0.58%) |
Jul 26, 2006 | 25.98 | 26.32 | 25.98 | 26.32 | 3,906 | +0.33(+1.28%) |
Jul 25, 2006 | 25.71 | 26.25 | 25.54 | 25.98 | 13,951 | +0.38(+1.47%) |
Jul 24, 2006 | 25.36 | 25.61 | 25.09 | 25.61 | 13,393 | +0.23(+0.92%) |
Jul 21, 2006 | 25.36 | 25.63 | 25.36 | 25.37 | 8,928 | +0.02(+0.07%) |
Jul 20, 2006 | 25.49 | 25.49 | 25.36 | 25.36 | 22,879 | +0.00(+0.00%) |
Jul 19, 2006 | 25.36 | 25.36 | 25.36 | 25.36 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 25.63 | 25.63 | 25.36 | 25.36 | 15,067 | -0.09(-0.35%) |
Jul 17, 2006 | 25.36 | 25.54 | 25.22 | 25.45 | 11,160 | -0.00(-0.01%) |
Jul 14, 2006 | 25.80 | 25.80 | 25.45 | 25.45 | 7,812 | -0.54(-2.06%) |
Jul 13, 2006 | 25.85 | 25.98 | 25.85 | 25.98 | 11,160 | -0.04(-0.17%) |
Jul 12, 2006 | 25.80 | 26.03 | 25.80 | 26.03 | 6,696 | +0.40(+1.57%) |
Jul 11, 2006 | 25.98 | 26.07 | 25.53 | 25.63 | 25,111 | -0.54(-2.05%) |
Jul 10, 2006 | 26.16 | 26.16 | 26.16 | 26.16 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 26.16 | 26.16 | 26.16 | 26.16 | 558 | -0.18(-0.68%) |
Jul 06, 2006 | 26.57 | 26.57 | 26.34 | 26.34 | 6,138 | -0.18(-0.68%) |
Jul 05, 2006 | 26.52 | 26.66 | 26.52 | 26.52 | 24,553 | -0.13(-0.47%) |