Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.61 | 28.61 | 28.34 | 28.34 | 121,068 | -0.19(-0.65%) |
Sep 28, 2006 | 28.56 | 28.73 | 28.36 | 28.53 | 108,313 | -0.07(-0.24%) |
Sep 27, 2006 | 28.55 | 28.75 | 28.37 | 28.60 | 94,928 | +0.05(+0.19%) |
Sep 26, 2006 | 28.37 | 28.57 | 28.13 | 28.54 | 185,057 | +0.24(+0.85%) |
Sep 25, 2006 | 27.86 | 28.52 | 27.80 | 28.30 | 63,080 | +0.40(+1.44%) |
Sep 22, 2006 | 28.00 | 28.02 | 27.64 | 27.90 | 73,749 | -0.24(-0.85%) |
Sep 21, 2006 | 28.46 | 28.48 | 28.00 | 28.14 | 114,238 | -0.16(-0.58%) |
Sep 20, 2006 | 27.82 | 28.43 | 27.82 | 28.30 | 134,833 | +0.71(+2.58%) |
Sep 19, 2006 | 27.85 | 27.94 | 27.48 | 27.59 | 322,311 | -0.31(-1.11%) |
Sep 18, 2006 | 27.54 | 27.93 | 27.40 | 27.90 | 187,768 | +0.20(+0.73%) |
Sep 15, 2006 | 27.40 | 27.75 | 27.26 | 27.70 | 385,997 | +0.50(+1.85%) |
Sep 14, 2006 | 27.13 | 27.22 | 26.79 | 27.20 | 88,595 | -0.08(-0.28%) |
Sep 13, 2006 | 27.10 | 27.30 | 26.82 | 27.27 | 67,351 | +0.25(+0.92%) |
Sep 12, 2006 | 26.48 | 27.28 | 26.38 | 27.02 | 101,079 | +0.63(+2.38%) |
Sep 11, 2006 | 26.30 | 26.59 | 26.29 | 26.40 | 84,902 | -0.09(-0.32%) |
Sep 08, 2006 | 26.61 | 26.63 | 26.32 | 26.48 | 94,058 | +0.00(+0.00%) |
Sep 07, 2006 | 26.81 | 26.95 | 26.48 | 26.48 | 97,418 | -0.50(-1.84%) |
Sep 06, 2006 | 27.05 | 27.24 | 26.87 | 26.98 | 77,161 | -0.29(-1.08%) |
Sep 05, 2006 | 27.05 | 27.37 | 27.05 | 27.27 | 175,564 | +0.18(+0.66%) |
Sep 01, 2006 | 27.13 | 27.16 | 26.94 | 27.09 | 103,873 | +0.07(+0.26%) |
Aug 31, 2006 | 26.68 | 27.07 | 26.68 | 27.02 | 332,065 | +0.26(+0.96%) |
Aug 30, 2006 | 26.68 | 26.86 | 26.54 | 26.77 | 143,788 | +0.15(+0.55%) |
Aug 29, 2006 | 26.37 | 26.63 | 26.10 | 26.62 | 136,825 | +0.38(+1.45%) |
Aug 28, 2006 | 26.16 | 26.37 | 25.94 | 26.24 | 90,013 | +0.19(+0.71%) |
Aug 25, 2006 | 26.06 | 26.20 | 25.93 | 26.06 | 43,968 | -0.12(-0.44%) |
Aug 24, 2006 | 26.31 | 26.37 | 26.04 | 26.17 | 60,762 | +0.00(+0.00%) |
Aug 23, 2006 | 26.40 | 26.58 | 26.09 | 26.17 | 80,751 | -0.29(-1.11%) |
Aug 22, 2006 | 26.32 | 26.63 | 26.30 | 26.47 | 101,099 | +0.06(+0.23%) |
Aug 21, 2006 | 26.56 | 26.60 | 26.30 | 26.40 | 83,545 | -0.31(-1.16%) |
Aug 18, 2006 | 26.92 | 26.92 | 26.50 | 26.71 | 56,638 | -0.06(-0.23%) |
Aug 17, 2006 | 26.69 | 27.00 | 26.64 | 26.78 | 64,183 | -0.05(-0.17%) |
Aug 16, 2006 | 26.54 | 26.84 | 26.35 | 26.82 | 197,427 | +0.38(+1.44%) |
Aug 15, 2006 | 26.32 | 26.48 | 26.19 | 26.44 | 62,325 | +0.53(+2.03%) |
Aug 14, 2006 | 25.95 | 26.30 | 25.89 | 25.92 | 74,518 | +0.12(+0.45%) |
Aug 11, 2006 | 25.85 | 25.89 | 25.61 | 25.80 | 179,292 | -0.09(-0.36%) |
Aug 10, 2006 | 25.71 | 26.13 | 25.64 | 25.89 | 369,334 | +0.08(+0.30%) |
Aug 09, 2006 | 26.43 | 26.51 | 25.77 | 25.82 | 102,764 | -0.35(-1.33%) |
Aug 08, 2006 | 26.69 | 26.73 | 26.11 | 26.16 | 158,638 | -0.36(-1.37%) |
Aug 07, 2006 | 26.53 | 26.79 | 26.45 | 26.53 | 90,226 | -0.17(-0.64%) |
Aug 04, 2006 | 26.95 | 27.18 | 26.50 | 26.70 | 176,942 | -0.12(-0.43%) |
Aug 03, 2006 | 26.41 | 26.87 | 26.41 | 26.82 | 224,570 | +0.19(+0.70%) |
Aug 02, 2006 | 26.33 | 26.79 | 26.30 | 26.63 | 131,717 | +0.49(+1.87%) |
Aug 01, 2006 | 26.44 | 26.59 | 26.04 | 26.14 | 104,559 | -0.50(-1.86%) |
Jul 31, 2006 | 26.75 | 26.80 | 26.39 | 26.64 | 223,254 | +0.03(+0.12%) |
Jul 28, 2006 | 26.54 | 26.71 | 26.25 | 26.61 | 215,118 | +0.25(+0.94%) |
Jul 27, 2006 | 26.78 | 26.83 | 26.14 | 26.36 | 176,788 | -0.33(-1.22%) |
Jul 26, 2006 | 26.37 | 26.82 | 26.14 | 26.68 | 145,412 | +0.15(+0.56%) |
Jul 25, 2006 | 26.01 | 26.54 | 25.95 | 26.54 | 98,982 | +0.29(+1.09%) |
Jul 24, 2006 | 25.44 | 26.26 | 25.52 | 26.25 | 91,257 | +0.81(+3.17%) |
Jul 21, 2006 | 25.44 | 25.64 | 25.18 | 25.44 | 124,814 | -0.16(-0.61%) |
Jul 20, 2006 | 26.41 | 26.49 | 25.60 | 25.60 | 73,421 | -0.85(-3.22%) |
Jul 19, 2006 | 25.79 | 26.48 | 25.76 | 26.45 | 111,042 | +0.78(+3.02%) |
Jul 18, 2006 | 25.20 | 25.71 | 24.99 | 25.68 | 126,447 | +0.60(+2.38%) |
Jul 17, 2006 | 24.95 | 25.16 | 24.89 | 25.08 | 128,340 | +0.08(+0.31%) |
Jul 14, 2006 | 24.84 | 25.06 | 24.75 | 25.00 | 219,105 | +0.16(+0.66%) |
Jul 13, 2006 | 25.03 | 25.06 | 24.65 | 24.84 | 186,972 | -0.29(-1.17%) |
Jul 12, 2006 | 25.57 | 25.68 | 25.09 | 25.13 | 104,155 | -0.53(-2.08%) |
Jul 11, 2006 | 25.51 | 25.67 | 25.23 | 25.67 | 147,313 | +0.06(+0.24%) |
Jul 10, 2006 | 25.75 | 25.86 | 25.47 | 25.61 | 68,991 | -0.05(-0.18%) |
Jul 07, 2006 | 25.83 | 26.11 | 25.58 | 25.65 | 149,397 | -0.31(-1.19%) |
Jul 06, 2006 | 25.95 | 26.11 | 25.82 | 25.96 | 96,227 | +0.01(+0.03%) |
Jul 05, 2006 | 25.61 | 26.06 | 25.61 | 25.95 | 149,402 | -0.02(-0.09%) |