Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.18 | 26.18 | 25.97 | 26.07 | 154,238 | -0.07(-0.25%) |
Sep 28, 2006 | 26.08 | 26.19 | 26.02 | 26.13 | 147,916 | +0.01(+0.04%) |
Sep 27, 2006 | 25.95 | 26.17 | 25.86 | 26.12 | 307,392 | +0.47(+1.81%) |
Sep 26, 2006 | 25.41 | 25.66 | 25.41 | 25.66 | 332,857 | +0.19(+0.74%) |
Sep 25, 2006 | 25.31 | 25.51 | 25.09 | 25.47 | 120,645 | +0.15(+0.59%) |
Sep 22, 2006 | 25.41 | 25.41 | 25.26 | 25.32 | 126,244 | -0.02(-0.09%) |
Sep 21, 2006 | 25.39 | 25.39 | 25.25 | 25.34 | 100,417 | +0.10(+0.39%) |
Sep 20, 2006 | 24.92 | 25.24 | 24.92 | 25.24 | 161,281 | +0.48(+1.95%) |
Sep 19, 2006 | 24.94 | 24.94 | 24.66 | 24.76 | 112,879 | -0.17(-0.69%) |
Sep 18, 2006 | 24.88 | 25.00 | 24.81 | 24.93 | 128,953 | +0.08(+0.31%) |
Sep 15, 2006 | 24.83 | 24.89 | 24.73 | 24.86 | 92,109 | -0.06(-0.22%) |
Sep 14, 2006 | 24.89 | 24.93 | 24.79 | 24.91 | 77,841 | +0.08(+0.33%) |
Sep 13, 2006 | 24.73 | 24.85 | 24.63 | 24.83 | 102,765 | +0.02(+0.09%) |
Sep 12, 2006 | 24.50 | 24.81 | 24.48 | 24.81 | 464,881 | +0.31(+1.27%) |
Sep 11, 2006 | 24.49 | 24.55 | 24.36 | 24.50 | 152,612 | -0.02(-0.09%) |
Sep 08, 2006 | 24.45 | 24.52 | 24.37 | 24.52 | 67,005 | +0.10(+0.41%) |
Sep 07, 2006 | 24.50 | 24.62 | 24.38 | 24.42 | 169,228 | -0.32(-1.30%) |
Sep 06, 2006 | 24.83 | 24.83 | 24.69 | 24.74 | 125,160 | -0.33(-1.33%) |
Sep 05, 2006 | 25.04 | 25.08 | 24.93 | 25.07 | 214,018 | +0.02(+0.07%) |
Sep 01, 2006 | 24.78 | 25.09 | 24.78 | 25.05 | 120,645 | +0.17(+0.67%) |
Aug 31, 2006 | 24.98 | 24.98 | 24.83 | 24.89 | 101,681 | -0.09(-0.38%) |
Aug 30, 2006 | 25.03 | 25.03 | 24.92 | 24.98 | 156,947 | -0.02(-0.07%) |
Aug 29, 2006 | 24.91 | 25.00 | 24.70 | 25.00 | 89,761 | +0.22(+0.87%) |
Aug 28, 2006 | 24.55 | 24.84 | 24.53 | 24.78 | 85,426 | +0.23(+0.92%) |
Aug 25, 2006 | 24.58 | 24.58 | 24.50 | 24.56 | 71,159 | +0.03(+0.11%) |
Aug 24, 2006 | 24.69 | 24.74 | 24.52 | 24.53 | 42,261 | -0.08(-0.32%) |
Aug 23, 2006 | 24.67 | 24.72 | 24.52 | 24.61 | 60,142 | -0.12(-0.47%) |
Aug 22, 2006 | 24.64 | 24.74 | 24.58 | 24.72 | 131,481 | -0.09(-0.36%) |
Aug 21, 2006 | 24.93 | 24.95 | 24.79 | 24.81 | 102,042 | +0.01(+0.02%) |
Aug 18, 2006 | 24.74 | 24.86 | 24.62 | 24.81 | 101,500 | +0.04(+0.16%) |
Aug 17, 2006 | 24.83 | 24.89 | 24.71 | 24.77 | 221,243 | -0.08(-0.33%) |
Aug 16, 2006 | 24.75 | 24.85 | 24.69 | 24.85 | 94,276 | +0.28(+1.13%) |
Aug 15, 2006 | 24.45 | 24.58 | 24.37 | 24.57 | 44,429 | +0.54(+2.26%) |
Aug 14, 2006 | 24.17 | 24.22 | 24.03 | 24.03 | 238,581 | +0.11(+0.46%) |
Aug 11, 2006 | 23.92 | 23.95 | 23.85 | 23.92 | 71,339 | -0.30(-1.23%) |
Aug 10, 2006 | 24.18 | 24.23 | 23.98 | 24.22 | 194,513 | -0.08(-0.32%) |
Aug 09, 2006 | 24.42 | 24.58 | 24.21 | 24.30 | 106,377 | +0.14(+0.60%) |
Aug 08, 2006 | 24.24 | 24.42 | 24.07 | 24.15 | 569,633 | -0.06(-0.25%) |
Aug 07, 2006 | 24.26 | 24.31 | 24.12 | 24.21 | 105,474 | -0.12(-0.48%) |
Aug 04, 2006 | 24.53 | 24.60 | 24.24 | 24.33 | 174,646 | +0.04(+0.18%) |
Aug 03, 2006 | 24.09 | 24.31 | 24.06 | 24.28 | 115,949 | -0.01(-0.05%) |
Aug 02, 2006 | 24.26 | 24.35 | 24.19 | 24.30 | 70,617 | +0.21(+0.87%) |
Aug 01, 2006 | 23.96 | 24.09 | 23.75 | 24.09 | 94,999 | +0.00(+0.00%) |
Jul 31, 2006 | 24.10 | 24.10 | 23.99 | 24.09 | 292,402 | -0.06(-0.25%) |
Jul 28, 2006 | 23.97 | 24.17 | 23.96 | 24.15 | 24,562 | +0.52(+2.20%) |
Jul 27, 2006 | 23.92 | 23.99 | 23.63 | 23.63 | 193,610 | -0.01(-0.05%) |
Jul 26, 2006 | 23.38 | 23.64 | 23.25 | 23.64 | 156,224 | +0.14(+0.61%) |
Jul 25, 2006 | 23.37 | 23.52 | 23.25 | 23.49 | 24,201 | +0.10(+0.43%) |
Jul 24, 2006 | 23.12 | 23.39 | 23.12 | 23.39 | 30,883 | +0.48(+2.08%) |
Jul 21, 2006 | 22.98 | 23.03 | 22.87 | 22.92 | 14,990 | +0.02(+0.10%) |
Jul 20, 2006 | 23.23 | 23.23 | 22.87 | 22.90 | 31,786 | -0.14(-0.60%) |
Jul 19, 2006 | 22.20 | 23.07 | 22.20 | 23.03 | 85,426 | +0.81(+3.66%) |
Jul 18, 2006 | 22.26 | 22.36 | 22.09 | 22.22 | 114,865 | -0.13(-0.59%) |
Jul 17, 2006 | 22.31 | 22.44 | 22.23 | 22.35 | 24,743 | -0.34(-1.49%) |
Jul 14, 2006 | 22.70 | 22.78 | 22.60 | 22.69 | 24,201 | -0.12(-0.51%) |
Jul 13, 2006 | 23.00 | 23.10 | 22.80 | 22.81 | 50,028 | -0.43(-1.86%) |
Jul 12, 2006 | 23.50 | 23.50 | 23.19 | 23.24 | 135,274 | -0.46(-1.94%) |
Jul 11, 2006 | 23.59 | 23.73 | 23.40 | 23.70 | 122,812 | +0.00(+0.00%) |
Jul 10, 2006 | 23.66 | 23.73 | 23.57 | 23.70 | 157,669 | +0.08(+0.33%) |
Jul 07, 2006 | 23.75 | 23.79 | 23.53 | 23.62 | 103,848 | -0.11(-0.44%) |
Jul 06, 2006 | 23.52 | 23.73 | 23.52 | 23.73 | 70,255 | +0.32(+1.37%) |
Jul 05, 2006 | 23.45 | 23.45 | 23.17 | 23.40 | 231,357 | -0.20(-0.87%) |