Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.32 | 26.35 | 25.80 | 25.91 | 221,529 | -0.39(-1.50%) |
Sep 28, 2006 | 26.36 | 26.59 | 25.98 | 26.31 | 81,983 | -0.07(-0.28%) |
Sep 27, 2006 | 26.27 | 26.67 | 26.12 | 26.38 | 191,875 | +0.07(+0.28%) |
Sep 26, 2006 | 26.29 | 26.67 | 26.02 | 26.31 | 127,335 | +0.02(+0.08%) |
Sep 25, 2006 | 25.94 | 26.41 | 25.56 | 26.29 | 159,270 | +0.34(+1.32%) |
Sep 22, 2006 | 25.94 | 26.06 | 25.75 | 25.94 | 184,898 | +0.00(+0.00%) |
Sep 21, 2006 | 26.38 | 26.52 | 25.71 | 25.94 | 227,433 | -0.44(-1.67%) |
Sep 20, 2006 | 26.08 | 26.45 | 26.03 | 26.38 | 208,379 | +0.37(+1.43%) |
Sep 19, 2006 | 26.31 | 26.49 | 25.50 | 26.01 | 367,113 | -0.31(-1.16%) |
Sep 18, 2006 | 26.73 | 26.98 | 26.28 | 26.32 | 144,644 | -0.57(-2.13%) |
Sep 15, 2006 | 26.64 | 26.99 | 26.52 | 26.89 | 194,022 | +0.42(+1.58%) |
Sep 14, 2006 | 26.55 | 26.61 | 26.31 | 26.47 | 90,839 | -0.10(-0.39%) |
Sep 13, 2006 | 26.83 | 26.96 | 26.28 | 26.58 | 148,267 | -0.26(-0.97%) |
Sep 12, 2006 | 26.17 | 26.94 | 25.94 | 26.84 | 172,822 | +0.68(+2.59%) |
Sep 11, 2006 | 25.73 | 26.27 | 25.72 | 26.16 | 96,743 | +0.39(+1.50%) |
Sep 08, 2006 | 25.39 | 25.84 | 25.39 | 25.77 | 114,320 | +0.39(+1.53%) |
Sep 07, 2006 | 25.37 | 25.49 | 25.36 | 25.38 | 132,300 | +0.01(+0.06%) |
Sep 06, 2006 | 25.39 | 25.48 | 25.35 | 25.37 | 129,080 | -0.07(-0.26%) |
Sep 05, 2006 | 25.53 | 25.59 | 25.35 | 25.44 | 155,110 | -0.09(-0.35%) |
Sep 01, 2006 | 25.56 | 25.67 | 25.49 | 25.53 | 71,383 | +0.10(+0.41%) |
Aug 31, 2006 | 25.36 | 25.64 | 25.26 | 25.42 | 139,009 | +0.07(+0.26%) |
Aug 30, 2006 | 25.31 | 25.52 | 25.26 | 25.35 | 92,986 | +0.05(+0.21%) |
Aug 29, 2006 | 25.04 | 25.32 | 24.86 | 25.30 | 84,935 | +0.30(+1.19%) |
Aug 28, 2006 | 24.88 | 25.13 | 24.82 | 25.00 | 55,550 | +0.15(+0.60%) |
Aug 25, 2006 | 24.82 | 25.09 | 24.78 | 24.85 | 92,180 | +0.04(+0.15%) |
Aug 24, 2006 | 24.93 | 24.95 | 24.68 | 24.82 | 103,720 | -0.11(-0.45%) |
Aug 23, 2006 | 25.05 | 25.12 | 24.70 | 24.93 | 136,460 | -0.07(-0.30%) |
Aug 22, 2006 | 25.19 | 25.30 | 24.88 | 25.00 | 74,200 | -0.19(-0.77%) |
Aug 21, 2006 | 25.32 | 25.32 | 25.04 | 25.20 | 146,791 | -0.25(-0.97%) |
Aug 18, 2006 | 25.42 | 25.53 | 25.26 | 25.44 | 89,899 | +0.09(+0.35%) |
Aug 17, 2006 | 25.04 | 25.43 | 25.01 | 25.35 | 94,059 | +0.27(+1.07%) |
Aug 16, 2006 | 24.82 | 25.09 | 24.78 | 25.09 | 103,586 | +0.28(+1.14%) |
Aug 15, 2006 | 24.71 | 24.87 | 24.59 | 24.80 | 81,580 | +0.26(+1.06%) |
Aug 14, 2006 | 24.84 | 25.00 | 24.53 | 24.54 | 74,737 | -0.17(-0.69%) |
Aug 11, 2006 | 24.66 | 24.80 | 24.51 | 24.71 | 92,449 | +0.05(+0.21%) |
Aug 10, 2006 | 24.70 | 24.80 | 24.16 | 24.66 | 184,496 | -0.12(-0.48%) |
Aug 09, 2006 | 25.45 | 25.48 | 24.70 | 24.78 | 161,417 | -0.60(-2.35%) |
Aug 08, 2006 | 25.87 | 26.04 | 25.32 | 25.38 | 151,488 | -0.51(-1.99%) |
Aug 07, 2006 | 26.12 | 26.21 | 25.71 | 25.89 | 157,794 | -0.32(-1.22%) |
Aug 04, 2006 | 26.01 | 26.36 | 25.97 | 26.21 | 204,220 | +0.39(+1.50%) |
Aug 03, 2006 | 25.47 | 25.87 | 25.29 | 25.82 | 233,605 | +0.36(+1.40%) |
Aug 02, 2006 | 25.94 | 25.94 | 25.15 | 25.47 | 223,542 | -0.16(-0.61%) |
Aug 01, 2006 | 25.53 | 25.90 | 25.43 | 25.62 | 214,686 | +0.00(+0.00%) |
Jul 31, 2006 | 25.75 | 25.94 | 25.35 | 25.62 | 228,775 | -0.31(-1.21%) |
Jul 28, 2006 | 25.86 | 26.24 | 25.58 | 25.94 | 328,738 | -0.10(-0.40%) |
Jul 27, 2006 | 27.02 | 27.02 | 25.79 | 26.04 | 275,335 | -1.16(-4.27%) |
Jul 26, 2006 | 26.83 | 27.50 | 26.83 | 27.20 | 217,906 | +0.34(+1.25%) |
Jul 25, 2006 | 26.06 | 26.87 | 26.06 | 26.87 | 202,878 | +0.78(+2.97%) |
Jul 24, 2006 | 25.47 | 26.23 | 25.56 | 26.09 | 150,951 | +0.63(+2.49%) |
Jul 21, 2006 | 25.47 | 25.48 | 25.15 | 25.46 | 163,832 | +0.00(+0.00%) |
Jul 20, 2006 | 26.08 | 26.28 | 25.29 | 25.46 | 214,418 | -0.63(-2.40%) |
Jul 19, 2006 | 25.62 | 26.11 | 25.60 | 26.08 | 302,976 | +0.47(+1.83%) |
Jul 18, 2006 | 25.94 | 25.99 | 25.11 | 25.61 | 237,630 | -0.21(-0.81%) |
Jul 17, 2006 | 26.11 | 26.17 | 25.76 | 25.82 | 132,568 | -0.28(-1.08%) |
Jul 14, 2006 | 25.99 | 26.29 | 25.86 | 26.11 | 148,133 | +0.04(+0.17%) |
Jul 13, 2006 | 26.74 | 26.74 | 25.98 | 26.06 | 336,252 | -0.69(-2.56%) |
Jul 12, 2006 | 27.13 | 27.22 | 26.72 | 26.75 | 199,389 | -0.45(-1.64%) |
Jul 11, 2006 | 27.13 | 27.27 | 26.96 | 27.20 | 447,218 | -0.01(-0.03%) |
Jul 10, 2006 | 27.20 | 27.34 | 27.09 | 27.20 | 334,910 | -0.01(-0.03%) |
Jul 07, 2006 | 27.13 | 27.46 | 27.09 | 27.21 | 133,776 | +0.10(+0.36%) |
Jul 06, 2006 | 26.57 | 27.17 | 26.57 | 27.11 | 353,427 | +0.51(+1.90%) |
Jul 05, 2006 | 26.53 | 26.68 | 26.17 | 26.61 | 403,744 | -0.25(-0.94%) |