Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.69 | 25.87 | 25.44 | 25.71 | 155,031 | -0.10(-0.37%) |
Sep 28, 2006 | 25.84 | 25.89 | 25.37 | 25.80 | 184,728 | +0.10(+0.40%) |
Sep 27, 2006 | 25.32 | 25.94 | 25.32 | 25.70 | 123,824 | +0.26(+1.03%) |
Sep 26, 2006 | 25.11 | 25.78 | 25.11 | 25.44 | 122,501 | +0.22(+0.88%) |
Sep 25, 2006 | 24.60 | 25.30 | 24.60 | 25.22 | 93,918 | +0.57(+2.32%) |
Sep 22, 2006 | 25.10 | 25.25 | 24.53 | 24.64 | 127,708 | -0.53(-2.12%) |
Sep 21, 2006 | 26.07 | 26.19 | 25.10 | 25.18 | 249,685 | -0.99(-3.80%) |
Sep 20, 2006 | 25.96 | 26.34 | 25.68 | 26.17 | 76,579 | +0.51(+1.98%) |
Sep 19, 2006 | 25.95 | 25.95 | 25.36 | 25.66 | 177,956 | -0.21(-0.80%) |
Sep 18, 2006 | 25.33 | 26.03 | 25.33 | 25.87 | 78,256 | +0.43(+1.69%) |
Sep 15, 2006 | 25.91 | 26.19 | 25.35 | 25.44 | 189,046 | -0.28(-1.08%) |
Sep 14, 2006 | 25.28 | 25.73 | 25.28 | 25.72 | 121,976 | +0.28(+1.09%) |
Sep 13, 2006 | 25.96 | 26.04 | 25.30 | 25.44 | 174,815 | -0.55(-2.11%) |
Sep 12, 2006 | 25.57 | 26.14 | 25.24 | 25.99 | 80,832 | +0.54(+2.12%) |
Sep 11, 2006 | 25.51 | 25.68 | 25.37 | 25.45 | 91,900 | -0.23(-0.90%) |
Sep 08, 2006 | 25.41 | 25.78 | 25.20 | 25.68 | 138,412 | +0.42(+1.67%) |
Sep 07, 2006 | 25.30 | 25.82 | 25.15 | 25.26 | 153,217 | -0.09(-0.35%) |
Sep 06, 2006 | 26.38 | 26.43 | 25.34 | 25.34 | 159,044 | -1.30(-4.86%) |
Sep 05, 2006 | 26.62 | 26.90 | 26.38 | 26.64 | 102,190 | -0.04(-0.15%) |
Sep 01, 2006 | 26.80 | 27.06 | 26.62 | 26.68 | 99,547 | -0.01(-0.03%) |
Aug 31, 2006 | 27.36 | 27.73 | 26.60 | 26.69 | 146,908 | -0.68(-2.47%) |
Aug 30, 2006 | 27.76 | 28.20 | 27.21 | 27.36 | 217,929 | -0.49(-1.77%) |
Aug 29, 2006 | 25.61 | 28.20 | 25.27 | 27.86 | 425,577 | +2.86(+11.45%) |
Aug 28, 2006 | 25.51 | 25.60 | 24.74 | 24.99 | 133,523 | -0.44(-1.72%) |
Aug 25, 2006 | 25.98 | 26.17 | 25.27 | 25.43 | 115,808 | -0.65(-2.50%) |
Aug 24, 2006 | 26.93 | 27.00 | 25.97 | 26.08 | 112,267 | -0.72(-2.70%) |
Aug 23, 2006 | 27.39 | 27.70 | 26.70 | 26.81 | 75,715 | -0.60(-2.20%) |
Aug 22, 2006 | 27.36 | 27.77 | 27.09 | 27.41 | 87,819 | +0.12(+0.44%) |
Aug 21, 2006 | 27.67 | 27.97 | 27.12 | 27.29 | 77,938 | -0.74(-2.64%) |
Aug 18, 2006 | 28.78 | 28.78 | 27.62 | 28.03 | 86,780 | -0.61(-2.14%) |
Aug 17, 2006 | 27.59 | 28.74 | 27.59 | 28.64 | 225,364 | +0.95(+3.45%) |
Aug 16, 2006 | 27.34 | 27.80 | 26.92 | 27.69 | 170,997 | +0.44(+1.60%) |
Aug 15, 2006 | 26.91 | 27.74 | 26.69 | 27.25 | 242,177 | +0.68(+2.54%) |
Aug 14, 2006 | 27.44 | 28.17 | 26.56 | 26.58 | 110,199 | -0.65(-2.39%) |
Aug 11, 2006 | 28.13 | 28.13 | 26.95 | 27.23 | 77,041 | -1.06(-3.74%) |
Aug 10, 2006 | 28.06 | 28.51 | 27.72 | 28.28 | 217,524 | -0.03(-0.11%) |
Aug 09, 2006 | 28.64 | 29.29 | 28.11 | 28.32 | 201,452 | +0.10(+0.34%) |
Aug 08, 2006 | 28.65 | 28.80 | 28.11 | 28.22 | 96,319 | -0.34(-1.20%) |
Aug 07, 2006 | 28.55 | 28.73 | 28.01 | 28.56 | 94,160 | -0.21(-0.75%) |
Aug 04, 2006 | 29.02 | 29.72 | 27.97 | 28.78 | 94,416 | +0.14(+0.47%) |
Aug 03, 2006 | 28.32 | 29.21 | 28.10 | 28.64 | 105,171 | -0.02(-0.06%) |
Aug 02, 2006 | 28.03 | 28.90 | 27.88 | 28.66 | 92,529 | +0.52(+1.84%) |
Aug 01, 2006 | 28.98 | 29.13 | 27.73 | 28.14 | 158,611 | -1.16(-3.96%) |
Jul 31, 2006 | 27.86 | 29.45 | 27.86 | 29.30 | 148,069 | +1.08(+3.83%) |
Jul 28, 2006 | 26.80 | 28.33 | 26.65 | 28.22 | 105,976 | +1.84(+6.96%) |
Jul 27, 2006 | 26.96 | 27.46 | 25.66 | 26.38 | 225,384 | -0.89(-3.26%) |
Jul 26, 2006 | 26.98 | 28.08 | 26.71 | 27.27 | 97,284 | -0.10(-0.38%) |
Jul 25, 2006 | 27.53 | 27.89 | 26.86 | 27.38 | 108,105 | -0.02(-0.06%) |
Jul 24, 2006 | 26.55 | 27.55 | 26.55 | 27.39 | 81,151 | +1.13(+4.30%) |
Jul 21, 2006 | 26.96 | 27.00 | 25.97 | 26.27 | 101,407 | -0.87(-3.19%) |
Jul 20, 2006 | 28.24 | 28.59 | 27.01 | 27.13 | 79,407 | -0.95(-3.37%) |
Jul 19, 2006 | 27.41 | 28.82 | 27.30 | 28.08 | 91,794 | +0.57(+2.08%) |
Jul 18, 2006 | 27.27 | 27.87 | 26.89 | 27.51 | 139,492 | +0.33(+1.20%) |
Jul 17, 2006 | 28.12 | 28.25 | 27.06 | 27.18 | 294,431 | -0.98(-3.47%) |
Jul 14, 2006 | 28.18 | 28.55 | 27.66 | 28.16 | 102,655 | -0.10(-0.34%) |
Jul 13, 2006 | 28.77 | 29.23 | 27.97 | 28.25 | 111,682 | -0.77(-2.66%) |
Jul 12, 2006 | 29.71 | 29.71 | 28.95 | 29.02 | 79,585 | -0.76(-2.56%) |
Jul 11, 2006 | 29.47 | 29.79 | 28.65 | 29.79 | 100,264 | +0.21(+0.73%) |
Jul 10, 2006 | 30.62 | 30.78 | 29.23 | 29.57 | 90,043 | -1.02(-3.33%) |
Jul 07, 2006 | 30.49 | 31.29 | 30.38 | 30.59 | 141,645 | -0.21(-0.70%) |
Jul 06, 2006 | 30.25 | 31.07 | 30.03 | 30.80 | 146,707 | +0.64(+2.13%) |
Jul 05, 2006 | 30.76 | 30.96 | 30.02 | 30.16 | 88,032 | -0.95(-3.07%) |