Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.25 | 24.39 | 24.16 | 24.32 | 1,015,194 | +0.03(+0.13%) |
Sep 28, 2006 | 24.28 | 24.41 | 24.19 | 24.29 | 2,449,044 | +0.11(+0.46%) |
Sep 27, 2006 | 23.95 | 24.19 | 23.86 | 24.18 | 1,646,480 | +0.31(+1.32%) |
Sep 26, 2006 | 23.62 | 23.90 | 23.57 | 23.86 | 718,148 | +0.12(+0.52%) |
Sep 25, 2006 | 23.57 | 23.80 | 23.33 | 23.74 | 1,142,675 | +0.02(+0.09%) |
Sep 22, 2006 | 23.99 | 24.02 | 23.67 | 23.72 | 687,317 | -0.25(-1.06%) |
Sep 21, 2006 | 23.92 | 24.05 | 23.82 | 23.97 | 580,635 | +0.30(+1.26%) |
Sep 20, 2006 | 23.71 | 23.89 | 23.65 | 23.68 | 1,095,695 | +0.15(+0.64%) |
Sep 19, 2006 | 23.91 | 23.93 | 23.45 | 23.52 | 661,626 | -0.19(-0.81%) |
Sep 18, 2006 | 23.51 | 23.76 | 23.48 | 23.72 | 908,757 | +0.28(+1.20%) |
Sep 15, 2006 | 23.56 | 23.57 | 23.38 | 23.43 | 883,309 | -0.27(-1.15%) |
Sep 14, 2006 | 23.85 | 23.92 | 23.66 | 23.71 | 900,193 | -0.11(-0.46%) |
Sep 13, 2006 | 23.67 | 23.86 | 23.61 | 23.82 | 866,426 | +0.15(+0.64%) |
Sep 12, 2006 | 23.66 | 23.74 | 23.54 | 23.67 | 1,995,154 | +0.04(+0.16%) |
Sep 11, 2006 | 23.78 | 23.84 | 23.59 | 23.63 | 1,267,219 | -0.32(-1.33%) |
Sep 08, 2006 | 24.12 | 24.19 | 23.93 | 23.95 | 540,507 | -0.21(-0.88%) |
Sep 07, 2006 | 24.13 | 24.32 | 24.00 | 24.16 | 2,569,918 | -0.25(-1.04%) |
Sep 06, 2006 | 24.71 | 24.71 | 24.38 | 24.42 | 807,457 | -0.62(-2.47%) |
Sep 05, 2006 | 24.90 | 25.07 | 24.86 | 25.03 | 382,441 | -0.12(-0.49%) |
Sep 01, 2006 | 24.99 | 25.18 | 24.94 | 25.15 | 392,962 | +0.16(+0.64%) |
Aug 31, 2006 | 25.15 | 25.15 | 24.94 | 25.00 | 472,240 | -0.16(-0.62%) |
Aug 30, 2006 | 25.17 | 25.18 | 25.00 | 25.15 | 467,102 | -0.11(-0.42%) |
Aug 29, 2006 | 25.26 | 25.29 | 25.02 | 25.26 | 518,730 | -0.16(-0.63%) |
Aug 28, 2006 | 25.33 | 25.45 | 25.31 | 25.42 | 571,582 | +0.10(+0.40%) |
Aug 25, 2006 | 25.27 | 25.39 | 25.25 | 25.31 | 359,196 | -0.06(-0.24%) |
Aug 24, 2006 | 25.35 | 25.42 | 25.22 | 25.38 | 378,526 | -0.02(-0.06%) |
Aug 23, 2006 | 25.53 | 25.59 | 25.27 | 25.39 | 565,465 | -0.23(-0.91%) |
Aug 22, 2006 | 25.43 | 25.62 | 25.42 | 25.62 | 333,504 | -0.08(-0.32%) |
Aug 21, 2006 | 25.74 | 25.83 | 25.59 | 25.71 | 347,940 | +0.12(+0.46%) |
Aug 18, 2006 | 25.56 | 25.61 | 25.34 | 25.59 | 302,919 | +0.30(+1.18%) |
Aug 17, 2006 | 25.24 | 25.44 | 25.11 | 25.29 | 537,571 | -0.18(-0.72%) |
Aug 16, 2006 | 25.62 | 25.71 | 25.37 | 25.47 | 419,878 | -0.03(-0.11%) |
Aug 15, 2006 | 25.27 | 25.53 | 25.27 | 25.50 | 551,028 | +0.34(+1.35%) |
Aug 14, 2006 | 25.31 | 25.32 | 25.11 | 25.16 | 358,707 | -0.16(-0.65%) |
Aug 11, 2006 | 25.24 | 25.38 | 25.21 | 25.33 | 343,781 | -0.07(-0.27%) |
Aug 10, 2006 | 25.33 | 25.40 | 25.14 | 25.40 | 1,628,128 | +0.05(+0.21%) |
Aug 09, 2006 | 25.34 | 25.55 | 25.31 | 25.34 | 996,843 | +0.31(+1.26%) |
Aug 08, 2006 | 25.01 | 25.18 | 24.95 | 25.03 | 433,580 | +0.00(+0.02%) |
Aug 07, 2006 | 25.00 | 25.07 | 24.94 | 25.02 | 578,678 | -0.11(-0.46%) |
Aug 04, 2006 | 25.13 | 25.29 | 25.09 | 25.14 | 535,613 | +0.19(+0.75%) |
Aug 03, 2006 | 24.89 | 25.07 | 24.83 | 24.95 | 269,152 | -0.11(-0.44%) |
Aug 02, 2006 | 25.18 | 25.21 | 24.89 | 25.06 | 645,476 | -0.07(-0.26%) |
Aug 01, 2006 | 24.98 | 25.13 | 24.78 | 25.13 | 376,079 | +0.04(+0.16%) |
Jul 31, 2006 | 25.04 | 25.22 | 24.93 | 25.09 | 525,581 | +0.09(+0.34%) |
Jul 28, 2006 | 24.90 | 25.04 | 24.81 | 25.00 | 798,893 | +0.35(+1.41%) |
Jul 27, 2006 | 24.93 | 24.97 | 24.57 | 24.65 | 731,361 | +0.19(+0.77%) |
Jul 26, 2006 | 24.13 | 24.55 | 24.07 | 24.46 | 835,107 | +0.40(+1.68%) |
Jul 25, 2006 | 24.07 | 24.22 | 23.91 | 24.06 | 524,113 | +0.02(+0.07%) |
Jul 24, 2006 | 23.69 | 24.11 | 23.68 | 24.04 | 760,723 | +0.36(+1.50%) |
Jul 21, 2006 | 23.83 | 23.97 | 23.69 | 23.69 | 862,511 | +0.24(+1.03%) |
Jul 20, 2006 | 23.72 | 23.72 | 23.44 | 23.45 | 434,803 | -0.29(-1.21%) |
Jul 19, 2006 | 23.13 | 23.85 | 23.10 | 23.73 | 799,138 | +0.40(+1.73%) |
Jul 18, 2006 | 23.43 | 23.43 | 23.10 | 23.33 | 891,873 | -0.18(-0.78%) |
Jul 17, 2006 | 23.70 | 23.70 | 23.42 | 23.51 | 684,137 | -0.48(-1.99%) |
Jul 14, 2006 | 24.11 | 24.11 | 23.78 | 23.99 | 999,045 | -0.04(-0.17%) |
Jul 13, 2006 | 24.26 | 24.27 | 23.98 | 24.03 | 936,161 | -0.31(-1.26%) |
Jul 12, 2006 | 24.45 | 24.46 | 24.24 | 24.34 | 496,464 | -0.25(-1.03%) |
Jul 11, 2006 | 24.46 | 24.65 | 24.36 | 24.59 | 331,791 | +0.14(+0.57%) |
Jul 10, 2006 | 24.35 | 24.58 | 24.30 | 24.45 | 381,462 | +0.11(+0.45%) |
Jul 07, 2006 | 24.51 | 24.63 | 24.24 | 24.34 | 553,965 | -0.02(-0.10%) |
Jul 06, 2006 | 24.28 | 24.41 | 24.20 | 24.37 | 454,867 | +0.19(+0.78%) |
Jul 05, 2006 | 24.04 | 24.21 | 23.88 | 24.18 | 912,182 | -0.25(-1.02%) |