Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.49 | 26.34 | 25.49 | 25.79 | 377,889 | +0.16(+0.62%) |
Sep 28, 2006 | 25.74 | 26.10 | 25.20 | 25.63 | 379,376 | -0.13(-0.50%) |
Sep 27, 2006 | 25.94 | 26.58 | 25.32 | 25.76 | 333,272 | -0.03(-0.12%) |
Sep 26, 2006 | 25.15 | 26.10 | 25.06 | 25.79 | 388,818 | +0.48(+1.90%) |
Sep 25, 2006 | 25.25 | 25.59 | 24.31 | 25.31 | 404,574 | -0.15(-0.59%) |
Sep 22, 2006 | 26.56 | 26.67 | 25.25 | 25.46 | 295,954 | -1.02(-3.85%) |
Sep 21, 2006 | 26.46 | 27.60 | 26.31 | 26.48 | 381,801 | +0.20(+0.76%) |
Sep 20, 2006 | 26.48 | 27.00 | 25.83 | 26.28 | 462,024 | +0.09(+0.34%) |
Sep 19, 2006 | 27.18 | 27.18 | 25.54 | 26.19 | 356,905 | -0.91(-3.36%) |
Sep 18, 2006 | 26.05 | 27.41 | 25.96 | 27.10 | 344,572 | +1.02(+3.91%) |
Sep 15, 2006 | 25.87 | 26.19 | 25.53 | 26.08 | 416,524 | +0.29(+1.12%) |
Sep 14, 2006 | 26.90 | 27.24 | 25.68 | 25.79 | 452,186 | -1.15(-4.27%) |
Sep 13, 2006 | 26.37 | 27.46 | 26.10 | 26.94 | 292,092 | +0.69(+2.63%) |
Sep 12, 2006 | 25.52 | 26.45 | 25.52 | 26.25 | 324,927 | +0.25(+0.96%) |
Sep 11, 2006 | 26.52 | 26.52 | 25.38 | 26.00 | 370,363 | -0.78(-2.91%) |
Sep 08, 2006 | 27.59 | 27.80 | 26.71 | 26.78 | 249,697 | -0.75(-2.72%) |
Sep 07, 2006 | 27.77 | 28.37 | 27.51 | 27.53 | 191,100 | -0.36(-1.29%) |
Sep 06, 2006 | 28.87 | 28.98 | 27.83 | 27.89 | 238,164 | -1.18(-4.06%) |
Sep 05, 2006 | 28.00 | 29.22 | 27.86 | 29.07 | 211,031 | +0.92(+3.27%) |
Sep 01, 2006 | 28.06 | 28.35 | 27.57 | 28.15 | 291,898 | +0.29(+1.04%) |
Aug 31, 2006 | 28.05 | 28.50 | 27.73 | 27.86 | 352,716 | -0.31(-1.10%) |
Aug 30, 2006 | 28.05 | 28.45 | 27.98 | 28.17 | 180,314 | -0.14(-0.49%) |
Aug 29, 2006 | 28.61 | 28.63 | 27.52 | 28.31 | 192,883 | -0.15(-0.53%) |
Aug 28, 2006 | 28.49 | 29.20 | 28.00 | 28.46 | 162,867 | -0.33(-1.15%) |
Aug 25, 2006 | 28.66 | 29.32 | 28.64 | 28.79 | 156,097 | +0.27(+0.95%) |
Aug 24, 2006 | 28.47 | 28.60 | 27.87 | 28.52 | 227,449 | +0.44(+1.57%) |
Aug 23, 2006 | 28.65 | 29.06 | 27.87 | 28.08 | 164,580 | -0.83(-2.87%) |
Aug 22, 2006 | 27.70 | 29.08 | 27.70 | 28.91 | 214,832 | +1.11(+3.99%) |
Aug 21, 2006 | 28.21 | 28.70 | 27.57 | 27.80 | 168,399 | -0.58(-2.04%) |
Aug 18, 2006 | 28.38 | 28.60 | 27.48 | 28.38 | 226,712 | +0.20(+0.71%) |
Aug 17, 2006 | 27.39 | 28.50 | 27.39 | 28.18 | 350,904 | +0.39(+1.40%) |
Aug 16, 2006 | 27.28 | 28.21 | 27.28 | 27.79 | 287,933 | +0.47(+1.72%) |
Aug 15, 2006 | 26.75 | 27.40 | 26.45 | 27.32 | 268,630 | +0.98(+3.72%) |
Aug 14, 2006 | 27.75 | 27.76 | 26.18 | 26.34 | 341,741 | -1.49(-5.35%) |
Aug 11, 2006 | 28.25 | 28.67 | 27.82 | 27.83 | 163,415 | -0.37(-1.31%) |
Aug 10, 2006 | 28.19 | 28.48 | 27.95 | 28.20 | 227,644 | +0.07(+0.25%) |
Aug 09, 2006 | 28.25 | 29.13 | 28.04 | 28.13 | 215,783 | -0.06(-0.21%) |
Aug 08, 2006 | 28.62 | 29.28 | 28.08 | 28.19 | 166,156 | -0.43(-1.50%) |
Aug 07, 2006 | 28.65 | 29.13 | 28.00 | 28.62 | 161,112 | +0.17(+0.60%) |
Aug 04, 2006 | 28.99 | 29.30 | 27.88 | 28.45 | 187,906 | -0.37(-1.28%) |
Aug 03, 2006 | 29.23 | 29.43 | 28.12 | 28.82 | 413,658 | -0.71(-2.40%) |
Aug 02, 2006 | 29.91 | 30.50 | 29.27 | 29.53 | 362,451 | -0.10(-0.34%) |
Aug 01, 2006 | 29.43 | 30.05 | 29.21 | 29.63 | 322,990 | +0.02(+0.07%) |
Jul 31, 2006 | 28.55 | 30.06 | 28.55 | 29.61 | 401,183 | +1.14(+4.00%) |
Jul 28, 2006 | 28.76 | 29.63 | 28.16 | 28.47 | 369,417 | -0.46(-1.59%) |
Jul 27, 2006 | 29.52 | 30.17 | 28.62 | 28.93 | 326,451 | -0.31(-1.06%) |
Jul 26, 2006 | 27.58 | 29.52 | 27.25 | 29.24 | 465,196 | +1.45(+5.22%) |
Jul 25, 2006 | 27.19 | 29.17 | 27.18 | 27.79 | 633,533 | +0.78(+2.89%) |
Jul 24, 2006 | 26.19 | 27.73 | 25.45 | 27.01 | 501,343 | +0.82(+3.13%) |
Jul 21, 2006 | 27.44 | 27.44 | 26.19 | 26.19 | 262,121 | -1.20(-4.38%) |
Jul 20, 2006 | 28.46 | 28.81 | 27.35 | 27.39 | 384,609 | -1.00(-3.52%) |
Jul 19, 2006 | 27.74 | 28.68 | 27.39 | 28.39 | 276,840 | +0.67(+2.42%) |
Jul 18, 2006 | 27.82 | 27.84 | 26.30 | 27.72 | 631,708 | +0.10(+0.36%) |
Jul 17, 2006 | 28.46 | 28.76 | 27.35 | 27.62 | 407,030 | -1.03(-3.60%) |
Jul 14, 2006 | 30.15 | 30.15 | 28.41 | 28.65 | 946,465 | -1.12(-3.76%) |
Jul 13, 2006 | 29.68 | 30.23 | 29.51 | 29.77 | 488,924 | -0.15(-0.50%) |
Jul 12, 2006 | 30.03 | 30.30 | 29.69 | 29.92 | 209,972 | -0.20(-0.66%) |
Jul 11, 2006 | 30.02 | 30.32 | 29.40 | 30.12 | 253,426 | +0.18(+0.60%) |
Jul 10, 2006 | 29.85 | 30.46 | 29.74 | 29.94 | 237,228 | +0.17(+0.57%) |
Jul 07, 2006 | 30.81 | 31.31 | 29.63 | 29.77 | 323,930 | -1.13(-3.66%) |
Jul 06, 2006 | 31.38 | 31.76 | 30.80 | 30.90 | 192,398 | -0.61(-1.94%) |
Jul 05, 2006 | 32.02 | 32.08 | 31.00 | 31.51 | 269,037 | -0.81(-2.51%) |