Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.76 | 26.79 | 25.74 | 26.51 | 587,034 | +0.57(+2.19%) |
Sep 28, 2006 | 26.32 | 26.65 | 25.86 | 25.94 | 529,991 | -0.31(-1.19%) |
Sep 27, 2006 | 25.36 | 26.62 | 25.19 | 26.25 | 1,026,528 | +1.18(+4.72%) |
Sep 26, 2006 | 24.76 | 25.82 | 24.31 | 25.07 | 1,134,836 | +0.20(+0.82%) |
Sep 25, 2006 | 24.51 | 25.36 | 23.51 | 24.86 | 948,786 | +0.03(+0.13%) |
Sep 22, 2006 | 25.39 | 25.54 | 24.44 | 24.83 | 605,326 | -0.47(-1.84%) |
Sep 21, 2006 | 25.12 | 26.02 | 25.01 | 25.29 | 907,388 | +0.41(+1.64%) |
Sep 20, 2006 | 25.35 | 25.78 | 24.43 | 24.89 | 1,301,873 | -0.87(-3.39%) |
Sep 19, 2006 | 27.32 | 27.32 | 25.14 | 25.76 | 990,906 | -0.98(-3.65%) |
Sep 18, 2006 | 26.67 | 27.17 | 26.15 | 26.74 | 969,966 | +0.02(+0.09%) |
Sep 15, 2006 | 27.06 | 27.13 | 25.47 | 26.71 | 1,679,269 | -0.34(-1.27%) |
Sep 14, 2006 | 28.27 | 28.79 | 26.80 | 27.06 | 1,417,402 | -1.11(-3.95%) |
Sep 13, 2006 | 27.77 | 28.28 | 27.54 | 28.17 | 1,170,458 | +0.50(+1.80%) |
Sep 12, 2006 | 28.04 | 28.67 | 26.74 | 27.67 | 1,321,128 | -0.48(-1.70%) |
Sep 11, 2006 | 28.97 | 29.14 | 27.84 | 28.15 | 1,064,797 | -1.43(-4.83%) |
Sep 08, 2006 | 31.58 | 32.07 | 29.43 | 29.58 | 723,985 | -1.89(-6.02%) |
Sep 07, 2006 | 31.64 | 31.97 | 30.89 | 31.47 | 469,338 | -0.27(-0.85%) |
Sep 06, 2006 | 33.22 | 33.44 | 31.46 | 31.74 | 929,772 | -1.48(-4.46%) |
Sep 05, 2006 | 31.68 | 33.24 | 31.27 | 33.23 | 1,041,209 | +2.04(+6.56%) |
Sep 01, 2006 | 30.59 | 31.58 | 30.59 | 31.18 | 534,324 | +0.70(+2.29%) |
Aug 31, 2006 | 30.33 | 31.13 | 30.09 | 30.48 | 546,599 | +0.15(+0.51%) |
Aug 30, 2006 | 31.22 | 31.22 | 29.80 | 30.33 | 741,555 | -0.83(-2.67%) |
Aug 29, 2006 | 31.08 | 31.30 | 30.66 | 31.16 | 404,594 | +0.01(+0.03%) |
Aug 28, 2006 | 30.91 | 31.28 | 30.40 | 31.15 | 505,923 | +0.22(+0.70%) |
Aug 25, 2006 | 30.85 | 31.46 | 30.75 | 30.94 | 347,069 | +0.22(+0.72%) |
Aug 24, 2006 | 31.29 | 31.29 | 30.37 | 30.72 | 569,705 | -0.61(-1.95%) |
Aug 23, 2006 | 31.86 | 31.91 | 30.38 | 31.33 | 1,000,052 | +0.07(+0.21%) |
Aug 22, 2006 | 31.31 | 31.33 | 30.69 | 31.26 | 446,473 | +0.36(+1.17%) |
Aug 21, 2006 | 31.16 | 31.56 | 30.48 | 30.90 | 657,796 | +0.24(+0.79%) |
Aug 18, 2006 | 29.89 | 30.95 | 29.64 | 30.66 | 621,452 | +1.08(+3.64%) |
Aug 17, 2006 | 30.03 | 30.32 | 29.35 | 29.58 | 704,970 | -0.45(-1.49%) |
Aug 16, 2006 | 28.61 | 30.26 | 28.59 | 30.03 | 913,646 | +1.37(+4.78%) |
Aug 15, 2006 | 27.90 | 28.76 | 27.90 | 28.66 | 327,333 | +0.84(+3.02%) |
Aug 14, 2006 | 27.94 | 28.23 | 27.53 | 27.82 | 445,510 | -0.22(-0.80%) |
Aug 11, 2006 | 28.88 | 29.06 | 27.42 | 28.04 | 458,748 | -0.86(-2.96%) |
Aug 10, 2006 | 28.73 | 28.95 | 27.67 | 28.90 | 406,278 | +0.12(+0.42%) |
Aug 09, 2006 | 29.50 | 30.11 | 28.66 | 28.78 | 557,189 | -0.80(-2.71%) |
Aug 08, 2006 | 29.58 | 30.29 | 29.23 | 29.58 | 422,404 | +0.00(+0.00%) |
Aug 07, 2006 | 29.71 | 30.18 | 29.15 | 29.58 | 412,536 | +0.12(+0.42%) |
Aug 04, 2006 | 30.62 | 31.02 | 29.37 | 29.46 | 583,905 | -0.81(-2.69%) |
Aug 03, 2006 | 29.50 | 30.64 | 29.11 | 30.27 | 541,304 | +0.54(+1.83%) |
Aug 02, 2006 | 29.64 | 30.66 | 28.96 | 29.73 | 988,740 | +0.39(+1.33%) |
Aug 01, 2006 | 30.23 | 30.67 | 29.22 | 29.34 | 1,071,055 | -0.99(-3.27%) |
Jul 31, 2006 | 28.25 | 30.63 | 28.23 | 30.33 | 1,459,282 | +2.36(+8.45%) |
Jul 28, 2006 | 28.88 | 29.25 | 27.33 | 27.97 | 1,448,692 | -1.14(-3.93%) |
Jul 27, 2006 | 26.79 | 30.21 | 26.79 | 29.11 | 3,077,658 | +3.77(+14.87%) |
Jul 26, 2006 | 24.18 | 25.39 | 23.89 | 25.34 | 742,277 | +1.24(+5.16%) |
Jul 25, 2006 | 23.85 | 24.41 | 23.85 | 24.10 | 600,031 | +0.33(+1.40%) |
Jul 24, 2006 | 22.96 | 24.01 | 22.96 | 23.77 | 367,287 | +0.81(+3.53%) |
Jul 21, 2006 | 23.85 | 23.96 | 22.91 | 22.96 | 484,261 | -0.85(-3.58%) |
Jul 20, 2006 | 24.23 | 24.41 | 23.70 | 23.81 | 652,260 | -0.43(-1.77%) |
Jul 19, 2006 | 24.06 | 24.47 | 23.95 | 24.23 | 773,566 | +0.24(+1.00%) |
Jul 18, 2006 | 24.10 | 24.44 | 23.41 | 23.99 | 595,217 | +0.15(+0.61%) |
Jul 17, 2006 | 24.98 | 24.98 | 23.34 | 23.85 | 603,882 | -1.22(-4.86%) |
Jul 14, 2006 | 24.98 | 25.17 | 24.10 | 25.07 | 477,762 | +0.27(+1.09%) |
Jul 13, 2006 | 25.52 | 25.54 | 24.68 | 24.80 | 538,897 | -0.79(-3.10%) |
Jul 12, 2006 | 25.57 | 25.75 | 25.51 | 25.59 | 439,493 | +0.09(+0.36%) |
Jul 11, 2006 | 25.20 | 25.56 | 24.82 | 25.50 | 260,904 | +0.39(+1.57%) |
Jul 10, 2006 | 25.11 | 25.56 | 24.95 | 25.10 | 297,969 | -0.00(-0.02%) |
Jul 07, 2006 | 25.34 | 25.79 | 24.82 | 25.11 | 832,775 | -0.24(-0.93%) |
Jul 06, 2006 | 25.70 | 25.85 | 25.32 | 25.34 | 533,842 | -0.28(-1.09%) |
Jul 05, 2006 | 26.01 | 26.16 | 25.27 | 25.62 | 1,485,517 | -0.39(-1.49%) |