Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.04 | 28.04 | 27.00 | 27.00 | 244,797 | -0.98(-3.50%) |
Sep 28, 2006 | 27.71 | 28.05 | 27.67 | 27.98 | 109,023 | +0.27(+0.96%) |
Sep 27, 2006 | 27.71 | 27.99 | 27.43 | 27.71 | 102,392 | -0.13(-0.48%) |
Sep 26, 2006 | 27.80 | 28.06 | 27.59 | 27.85 | 117,902 | +0.04(+0.16%) |
Sep 25, 2006 | 27.67 | 27.91 | 27.31 | 27.80 | 123,634 | +0.20(+0.71%) |
Sep 22, 2006 | 27.41 | 28.20 | 27.24 | 27.61 | 236,030 | +0.06(+0.23%) |
Sep 21, 2006 | 27.81 | 27.90 | 27.31 | 27.55 | 179,383 | -0.12(-0.42%) |
Sep 20, 2006 | 27.71 | 28.20 | 27.55 | 27.66 | 359,777 | +0.12(+0.42%) |
Sep 19, 2006 | 27.80 | 27.80 | 26.84 | 27.55 | 181,630 | -0.32(-1.15%) |
Sep 18, 2006 | 27.88 | 28.06 | 27.57 | 27.87 | 97,896 | +0.12(+0.42%) |
Sep 15, 2006 | 27.53 | 27.85 | 27.28 | 27.75 | 270,086 | +0.43(+1.56%) |
Sep 14, 2006 | 27.54 | 27.63 | 27.21 | 27.32 | 103,403 | -0.33(-1.19%) |
Sep 13, 2006 | 27.14 | 27.79 | 27.14 | 27.65 | 143,528 | +0.52(+1.90%) |
Sep 12, 2006 | 26.96 | 27.23 | 26.78 | 27.14 | 251,091 | +0.27(+0.99%) |
Sep 11, 2006 | 26.86 | 27.10 | 26.52 | 26.87 | 91,152 | -0.07(-0.26%) |
Sep 08, 2006 | 27.07 | 27.14 | 26.87 | 26.94 | 127,905 | -0.10(-0.36%) |
Sep 07, 2006 | 27.05 | 27.39 | 26.97 | 27.04 | 118,015 | -0.23(-0.85%) |
Sep 06, 2006 | 27.98 | 27.98 | 27.25 | 27.27 | 128,580 | -0.86(-3.07%) |
Sep 05, 2006 | 27.88 | 28.24 | 27.80 | 28.13 | 146,226 | +0.44(+1.61%) |
Sep 01, 2006 | 27.76 | 27.92 | 27.42 | 27.69 | 182,867 | +0.03(+0.10%) |
Aug 31, 2006 | 27.31 | 27.84 | 27.25 | 27.66 | 163,984 | +0.52(+1.90%) |
Aug 30, 2006 | 27.16 | 27.40 | 27.04 | 27.15 | 129,142 | +0.14(+0.53%) |
Aug 29, 2006 | 26.91 | 27.05 | 26.58 | 27.00 | 147,237 | +0.19(+0.70%) |
Aug 28, 2006 | 26.25 | 26.87 | 26.20 | 26.82 | 133,188 | +0.45(+1.72%) |
Aug 25, 2006 | 26.61 | 26.91 | 26.17 | 26.36 | 127,231 | -0.24(-0.90%) |
Aug 24, 2006 | 26.90 | 26.97 | 26.47 | 26.60 | 202,086 | -0.27(-0.99%) |
Aug 23, 2006 | 27.00 | 27.32 | 26.65 | 26.87 | 174,550 | -0.13(-0.49%) |
Aug 22, 2006 | 26.78 | 27.02 | 26.57 | 27.00 | 228,275 | +0.07(+0.26%) |
Aug 21, 2006 | 27.14 | 27.15 | 26.63 | 26.93 | 138,246 | -0.40(-1.46%) |
Aug 18, 2006 | 27.62 | 27.62 | 27.04 | 27.33 | 150,160 | -0.22(-0.81%) |
Aug 17, 2006 | 26.99 | 27.58 | 26.99 | 27.55 | 154,206 | +0.43(+1.57%) |
Aug 16, 2006 | 26.78 | 27.14 | 26.78 | 27.13 | 123,522 | +0.48(+1.80%) |
Aug 15, 2006 | 26.42 | 26.67 | 26.42 | 26.65 | 142,292 | +0.66(+2.53%) |
Aug 14, 2006 | 26.04 | 26.45 | 25.92 | 25.99 | 82,610 | +0.12(+0.48%) |
Aug 11, 2006 | 26.34 | 26.34 | 25.77 | 25.86 | 151,284 | -0.52(-1.96%) |
Aug 10, 2006 | 25.89 | 26.50 | 25.71 | 26.38 | 262,218 | +0.35(+1.33%) |
Aug 09, 2006 | 26.51 | 26.80 | 25.94 | 26.03 | 333,701 | -0.32(-1.22%) |
Aug 08, 2006 | 26.51 | 26.84 | 26.25 | 26.35 | 391,023 | -0.12(-0.44%) |
Aug 07, 2006 | 26.31 | 26.56 | 26.03 | 26.47 | 325,047 | +0.16(+0.61%) |
Aug 04, 2006 | 26.56 | 26.84 | 25.93 | 26.31 | 286,720 | +0.14(+0.54%) |
Aug 03, 2006 | 25.98 | 26.34 | 25.81 | 26.17 | 187,812 | +0.08(+0.31%) |
Aug 02, 2006 | 25.62 | 26.22 | 25.58 | 26.09 | 207,144 | +0.56(+2.20%) |
Aug 01, 2006 | 25.71 | 25.71 | 25.28 | 25.53 | 295,487 | -0.33(-1.27%) |
Jul 31, 2006 | 26.47 | 26.47 | 25.62 | 25.86 | 390,236 | -0.62(-2.35%) |
Jul 28, 2006 | 25.80 | 26.87 | 25.49 | 26.48 | 520,952 | +0.69(+2.66%) |
Jul 27, 2006 | 25.63 | 25.96 | 25.31 | 25.79 | 564,112 | +0.07(+0.28%) |
Jul 26, 2006 | 25.41 | 25.78 | 24.59 | 25.72 | 481,726 | +0.21(+0.84%) |
Jul 25, 2006 | 24.87 | 25.62 | 24.73 | 25.51 | 326,508 | +0.64(+2.58%) |
Jul 24, 2006 | 23.94 | 24.97 | 24.15 | 24.87 | 272,671 | +0.93(+3.90%) |
Jul 21, 2006 | 24.39 | 24.39 | 23.68 | 23.93 | 314,482 | -0.45(-1.86%) |
Jul 20, 2006 | 25.27 | 25.42 | 24.34 | 24.39 | 216,698 | -0.88(-3.49%) |
Jul 19, 2006 | 24.63 | 25.45 | 24.65 | 25.27 | 251,653 | +0.65(+2.64%) |
Jul 18, 2006 | 24.47 | 24.69 | 24.21 | 24.62 | 312,684 | +0.23(+0.95%) |
Jul 17, 2006 | 24.96 | 25.16 | 24.16 | 24.39 | 297,960 | -0.58(-2.32%) |
Jul 14, 2006 | 25.81 | 25.81 | 24.78 | 24.97 | 304,591 | -0.84(-3.24%) |
Jul 13, 2006 | 25.89 | 26.20 | 25.45 | 25.80 | 331,454 | -0.20(-0.75%) |
Jul 12, 2006 | 26.46 | 26.51 | 25.60 | 26.00 | 322,237 | -0.52(-1.95%) |
Jul 11, 2006 | 26.25 | 26.60 | 25.90 | 26.51 | 292,340 | +0.19(+0.71%) |
Jul 10, 2006 | 26.42 | 26.69 | 26.22 | 26.33 | 219,957 | -0.08(-0.30%) |
Jul 07, 2006 | 26.82 | 27.07 | 26.37 | 26.41 | 280,876 | -0.52(-1.92%) |
Jul 06, 2006 | 27.00 | 27.18 | 26.72 | 26.92 | 260,757 | -0.08(-0.30%) |
Jul 05, 2006 | 27.29 | 27.29 | 26.78 | 27.00 | 281,213 | -0.34(-1.24%) |