Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.27 | 24.39 | 23.79 | 23.83 | 223,474 | -0.39(-1.63%) |
Sep 28, 2006 | 24.05 | 24.36 | 23.93 | 24.22 | 280,441 | +0.38(+1.58%) |
Sep 27, 2006 | 23.87 | 24.41 | 23.72 | 23.84 | 107,266 | -0.18(-0.77%) |
Sep 26, 2006 | 23.38 | 24.10 | 23.17 | 24.03 | 297,464 | +0.67(+2.87%) |
Sep 25, 2006 | 23.45 | 23.68 | 22.92 | 23.36 | 198,024 | +0.00(+0.00%) |
Sep 22, 2006 | 23.63 | 23.65 | 23.07 | 23.36 | 131,747 | -0.43(-1.80%) |
Sep 21, 2006 | 23.89 | 24.52 | 23.34 | 23.79 | 320,590 | +0.06(+0.25%) |
Sep 20, 2006 | 23.38 | 23.90 | 23.38 | 23.73 | 227,570 | +0.50(+2.17%) |
Sep 19, 2006 | 23.67 | 23.68 | 22.71 | 23.22 | 224,800 | -0.50(-2.12%) |
Sep 18, 2006 | 23.71 | 24.14 | 23.41 | 23.73 | 137,652 | -0.12(-0.49%) |
Sep 15, 2006 | 24.27 | 24.41 | 23.75 | 23.84 | 397,610 | +0.03(+0.11%) |
Sep 14, 2006 | 23.95 | 24.00 | 23.72 | 23.82 | 160,450 | -0.18(-0.77%) |
Sep 13, 2006 | 23.42 | 24.11 | 23.25 | 24.00 | 255,723 | +0.60(+2.58%) |
Sep 12, 2006 | 22.65 | 23.44 | 22.53 | 23.40 | 197,131 | +0.69(+3.03%) |
Sep 11, 2006 | 22.06 | 22.75 | 21.95 | 22.71 | 253,020 | +0.48(+2.15%) |
Sep 08, 2006 | 22.14 | 22.27 | 21.77 | 22.23 | 208,635 | +0.10(+0.45%) |
Sep 07, 2006 | 22.18 | 22.57 | 22.10 | 22.13 | 214,491 | -0.19(-0.86%) |
Sep 06, 2006 | 22.31 | 22.55 | 22.23 | 22.33 | 221,477 | -0.20(-0.89%) |
Sep 05, 2006 | 22.29 | 22.86 | 22.14 | 22.53 | 306,373 | +0.30(+1.36%) |
Sep 01, 2006 | 22.78 | 22.78 | 22.23 | 22.23 | 191,283 | -0.35(-1.56%) |
Aug 31, 2006 | 22.72 | 23.43 | 22.37 | 22.58 | 369,529 | -0.17(-0.74%) |
Aug 30, 2006 | 22.57 | 22.88 | 22.23 | 22.75 | 162,093 | +0.23(+1.04%) |
Aug 29, 2006 | 23.13 | 23.13 | 22.02 | 22.51 | 428,711 | -0.45(-1.97%) |
Aug 28, 2006 | 22.63 | 23.16 | 22.38 | 22.96 | 140,328 | +0.27(+1.18%) |
Aug 25, 2006 | 22.61 | 22.80 | 22.31 | 22.70 | 160,639 | -0.03(-0.15%) |
Aug 24, 2006 | 23.22 | 23.30 | 22.38 | 22.73 | 221,672 | -0.39(-1.67%) |
Aug 23, 2006 | 24.26 | 24.45 | 23.02 | 23.12 | 178,825 | -1.06(-4.37%) |
Aug 22, 2006 | 23.99 | 24.23 | 23.83 | 24.17 | 89,410 | +0.18(+0.77%) |
Aug 21, 2006 | 23.90 | 24.06 | 23.79 | 23.99 | 142,815 | -0.09(-0.38%) |
Aug 18, 2006 | 24.21 | 24.21 | 23.75 | 24.08 | 119,969 | -0.03(-0.14%) |
Aug 17, 2006 | 23.98 | 24.27 | 23.84 | 24.11 | 94,106 | +0.15(+0.63%) |
Aug 16, 2006 | 23.92 | 24.31 | 23.64 | 23.96 | 155,072 | +0.09(+0.39%) |
Aug 15, 2006 | 23.54 | 23.92 | 23.32 | 23.87 | 267,286 | +0.80(+3.45%) |
Aug 14, 2006 | 23.69 | 23.72 | 22.66 | 23.07 | 242,535 | -0.41(-1.75%) |
Aug 11, 2006 | 24.06 | 24.15 | 22.92 | 23.48 | 263,158 | -0.55(-2.30%) |
Aug 10, 2006 | 24.50 | 24.51 | 23.69 | 24.04 | 364,545 | -0.61(-2.48%) |
Aug 09, 2006 | 25.82 | 25.82 | 24.57 | 24.65 | 272,332 | -0.79(-3.10%) |
Aug 08, 2006 | 25.63 | 26.01 | 25.25 | 25.44 | 336,803 | -0.22(-0.85%) |
Aug 07, 2006 | 26.02 | 26.25 | 25.41 | 25.66 | 286,204 | -0.61(-2.33%) |
Aug 04, 2006 | 26.08 | 26.82 | 25.61 | 26.27 | 593,903 | +0.26(+1.00%) |
Aug 03, 2006 | 25.23 | 26.05 | 25.12 | 26.01 | 430,474 | +0.60(+2.34%) |
Aug 02, 2006 | 25.74 | 25.82 | 25.03 | 25.41 | 471,388 | -0.12(-0.46%) |
Aug 01, 2006 | 25.40 | 25.76 | 25.05 | 25.53 | 271,457 | -0.15(-0.59%) |
Jul 31, 2006 | 26.00 | 26.00 | 25.37 | 25.68 | 255,211 | -0.35(-1.35%) |
Jul 28, 2006 | 25.67 | 26.21 | 25.16 | 26.03 | 192,654 | +0.49(+1.94%) |
Jul 27, 2006 | 25.37 | 26.07 | 24.80 | 25.54 | 461,706 | +0.81(+3.26%) |
Jul 26, 2006 | 24.76 | 25.14 | 23.97 | 24.73 | 215,580 | -0.08(-0.34%) |
Jul 25, 2006 | 24.02 | 24.89 | 23.56 | 24.82 | 187,786 | +0.91(+3.82%) |
Jul 24, 2006 | 23.48 | 24.47 | 23.53 | 23.90 | 309,603 | +0.43(+1.82%) |
Jul 21, 2006 | 23.61 | 23.77 | 22.81 | 23.48 | 286,122 | -0.26(-1.10%) |
Jul 20, 2006 | 24.99 | 25.06 | 23.72 | 23.74 | 217,577 | -1.09(-4.39%) |
Jul 19, 2006 | 23.64 | 24.99 | 23.65 | 24.83 | 290,518 | +1.18(+5.00%) |
Jul 18, 2006 | 23.07 | 24.09 | 22.91 | 23.64 | 132,024 | +0.53(+2.29%) |
Jul 17, 2006 | 23.57 | 23.84 | 22.85 | 23.12 | 275,281 | -0.39(-1.68%) |
Jul 14, 2006 | 23.73 | 23.78 | 22.91 | 23.51 | 179,731 | -0.21(-0.88%) |
Jul 13, 2006 | 23.95 | 24.57 | 23.69 | 23.72 | 253,259 | -0.34(-1.39%) |
Jul 12, 2006 | 25.05 | 25.22 | 24.04 | 24.05 | 171,262 | -1.06(-4.21%) |
Jul 11, 2006 | 25.27 | 25.27 | 24.16 | 25.11 | 154,726 | +0.31(+1.25%) |
Jul 10, 2006 | 25.09 | 25.39 | 24.67 | 24.80 | 149,178 | -0.15(-0.61%) |
Jul 07, 2006 | 24.78 | 25.08 | 24.41 | 24.95 | 193,062 | +0.28(+1.12%) |
Jul 06, 2006 | 25.18 | 25.73 | 24.60 | 24.68 | 168,948 | -0.30(-1.21%) |
Jul 05, 2006 | 25.31 | 25.36 | 24.50 | 24.98 | 288,262 | -0.26(-1.03%) |