Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 27.50 | 27.83 | 27.20 | 27.25 | 452,021 | -0.25(-0.92%) |
Sep 28, 2006 | 27.34 | 27.65 | 27.32 | 27.50 | 466,244 | +0.16(+0.59%) |
Sep 27, 2006 | 28.24 | 28.36 | 27.18 | 27.34 | 716,756 | -1.09(-3.82%) |
Sep 26, 2006 | 28.43 | 28.69 | 28.28 | 28.43 | 267,322 | -0.01(-0.03%) |
Sep 25, 2006 | 28.59 | 28.68 | 28.20 | 28.44 | 371,152 | -0.10(-0.35%) |
Sep 22, 2006 | 28.76 | 28.91 | 28.53 | 28.54 | 353,504 | -0.31(-1.08%) |
Sep 21, 2006 | 28.84 | 29.02 | 28.63 | 28.85 | 329,495 | +0.04(+0.15%) |
Sep 20, 2006 | 29.18 | 29.24 | 28.61 | 28.81 | 330,443 | -0.21(-0.73%) |
Sep 19, 2006 | 29.13 | 29.48 | 28.61 | 29.02 | 608,334 | -0.11(-0.38%) |
Sep 18, 2006 | 28.21 | 29.72 | 27.97 | 29.13 | 1,033,379 | +0.92(+3.25%) |
Sep 15, 2006 | 28.00 | 28.38 | 27.39 | 28.21 | 826,387 | +0.37(+1.33%) |
Sep 14, 2006 | 27.07 | 28.41 | 26.98 | 27.84 | 1,265,702 | +1.22(+4.59%) |
Sep 13, 2006 | 26.39 | 26.62 | 26.31 | 26.62 | 263,904 | +0.15(+0.57%) |
Sep 12, 2006 | 26.29 | 26.69 | 26.29 | 26.46 | 326,254 | +0.11(+0.42%) |
Sep 11, 2006 | 26.04 | 26.55 | 26.04 | 26.36 | 335,171 | +0.21(+0.81%) |
Sep 08, 2006 | 25.96 | 26.24 | 25.63 | 26.14 | 314,675 | +0.26(+1.01%) |
Sep 07, 2006 | 25.34 | 26.10 | 25.34 | 25.88 | 292,747 | +0.40(+1.59%) |
Sep 06, 2006 | 25.68 | 25.75 | 25.13 | 25.48 | 256,592 | -0.46(-1.79%) |
Sep 05, 2006 | 26.61 | 26.76 | 25.56 | 25.94 | 382,925 | -0.74(-2.78%) |
Sep 01, 2006 | 26.31 | 26.87 | 26.23 | 26.68 | 417,919 | +0.36(+1.38%) |
Aug 31, 2006 | 25.39 | 26.46 | 25.39 | 26.32 | 850,015 | +0.88(+3.44%) |
Aug 30, 2006 | 25.21 | 25.45 | 24.63 | 25.45 | 840,458 | +0.58(+2.34%) |
Aug 29, 2006 | 23.58 | 25.50 | 23.58 | 24.86 | 3,833,068 | +2.89(+13.14%) |
Aug 28, 2006 | 21.93 | 22.36 | 21.79 | 21.98 | 498,656 | -0.17(-0.76%) |
Aug 25, 2006 | 21.84 | 22.29 | 21.84 | 22.15 | 305,564 | +0.21(+0.96%) |
Aug 24, 2006 | 22.24 | 22.86 | 21.88 | 21.93 | 475,355 | -0.32(-1.44%) |
Aug 23, 2006 | 22.45 | 22.64 | 22.17 | 22.25 | 448,221 | -0.08(-0.38%) |
Aug 22, 2006 | 22.62 | 22.67 | 22.30 | 22.34 | 280,819 | -0.18(-0.79%) |
Aug 21, 2006 | 22.63 | 23.51 | 22.40 | 22.52 | 1,383,952 | +0.77(+3.52%) |
Aug 18, 2006 | 21.83 | 21.86 | 21.52 | 21.75 | 245,415 | +0.07(+0.31%) |
Aug 17, 2006 | 20.99 | 21.88 | 20.87 | 21.68 | 343,492 | +0.56(+2.67%) |
Aug 16, 2006 | 20.52 | 21.18 | 20.33 | 21.12 | 244,012 | +0.64(+3.13%) |
Aug 15, 2006 | 20.28 | 20.50 | 20.13 | 20.48 | 385,097 | +0.35(+1.71%) |
Aug 14, 2006 | 20.52 | 20.63 | 19.99 | 20.13 | 377,039 | -0.29(-1.40%) |
Aug 11, 2006 | 20.50 | 20.57 | 20.26 | 20.42 | 224,695 | -0.18(-0.86%) |
Aug 10, 2006 | 20.46 | 20.76 | 20.37 | 20.60 | 153,079 | +0.04(+0.20%) |
Aug 09, 2006 | 21.13 | 21.24 | 20.52 | 20.55 | 264,759 | -0.32(-1.53%) |
Aug 08, 2006 | 21.24 | 21.40 | 20.74 | 20.87 | 394,188 | -0.39(-1.82%) |
Aug 07, 2006 | 21.25 | 21.51 | 21.08 | 21.26 | 192,811 | -0.13(-0.59%) |
Aug 04, 2006 | 21.76 | 22.11 | 21.16 | 21.39 | 311,994 | -0.21(-0.97%) |
Aug 03, 2006 | 21.09 | 21.79 | 21.05 | 21.60 | 303,772 | +0.25(+1.18%) |
Aug 02, 2006 | 21.07 | 21.55 | 21.02 | 21.35 | 370,560 | +0.42(+2.01%) |
Aug 01, 2006 | 21.58 | 21.79 | 20.73 | 20.92 | 465,781 | -0.89(-4.09%) |
Jul 31, 2006 | 21.89 | 22.18 | 21.35 | 21.82 | 278,702 | -0.37(-1.67%) |
Jul 28, 2006 | 21.64 | 22.41 | 21.64 | 22.19 | 287,655 | +0.65(+3.01%) |
Jul 27, 2006 | 21.72 | 22.02 | 21.51 | 21.54 | 213,130 | -0.15(-0.70%) |
Jul 26, 2006 | 21.67 | 21.89 | 21.13 | 21.69 | 258,116 | +0.05(+0.23%) |
Jul 25, 2006 | 21.83 | 22.02 | 21.22 | 21.64 | 270,677 | -0.25(-1.15%) |
Jul 24, 2006 | 21.83 | 22.08 | 21.58 | 21.89 | 227,613 | +0.30(+1.40%) |
Jul 21, 2006 | 22.28 | 22.29 | 21.13 | 21.59 | 338,156 | -0.64(-2.88%) |
Jul 20, 2006 | 22.44 | 23.07 | 22.23 | 22.23 | 478,856 | +0.00(+0.00%) |
Jul 19, 2006 | 21.67 | 22.27 | 21.61 | 22.23 | 549,137 | +0.56(+2.56%) |
Jul 18, 2006 | 22.02 | 22.11 | 21.22 | 21.67 | 316,862 | -0.20(-0.92%) |
Jul 17, 2006 | 21.96 | 22.30 | 21.85 | 21.88 | 221,626 | -0.13(-0.61%) |
Jul 14, 2006 | 21.76 | 22.29 | 21.68 | 22.01 | 292,866 | +0.25(+1.16%) |
Jul 13, 2006 | 22.36 | 22.37 | 21.57 | 21.76 | 379,125 | -0.64(-2.86%) |
Jul 12, 2006 | 23.16 | 23.21 | 22.37 | 22.40 | 163,256 | -0.89(-3.83%) |
Jul 11, 2006 | 22.99 | 23.35 | 22.67 | 23.29 | 315,000 | +0.19(+0.80%) |
Jul 10, 2006 | 22.82 | 23.19 | 22.74 | 23.11 | 488,040 | -0.29(-1.26%) |
Jul 07, 2006 | 23.53 | 23.67 | 23.40 | 23.40 | 267,770 | -0.26(-1.10%) |
Jul 06, 2006 | 23.59 | 23.85 | 23.40 | 23.66 | 183,113 | +0.18(+0.75%) |
Jul 05, 2006 | 24.03 | 24.10 | 23.13 | 23.48 | 320,460 | -0.80(-3.29%) |