Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.64 | 28.64 | 28.37 | 28.37 | 120,933 | -0.19(-0.65%) |
Sep 28, 2006 | 28.59 | 28.76 | 28.39 | 28.56 | 108,193 | -0.07(-0.24%) |
Sep 27, 2006 | 28.58 | 28.78 | 28.40 | 28.63 | 94,822 | +0.05(+0.19%) |
Sep 26, 2006 | 28.40 | 28.61 | 28.16 | 28.58 | 184,851 | +0.24(+0.85%) |
Sep 25, 2006 | 27.89 | 28.55 | 27.83 | 28.33 | 63,010 | +0.40(+1.44%) |
Sep 22, 2006 | 28.03 | 28.06 | 27.67 | 27.93 | 73,667 | -0.24(-0.85%) |
Sep 21, 2006 | 28.49 | 28.51 | 28.03 | 28.17 | 114,111 | -0.16(-0.58%) |
Sep 20, 2006 | 27.85 | 28.46 | 27.85 | 28.33 | 134,683 | +0.71(+2.58%) |
Sep 19, 2006 | 27.88 | 27.97 | 27.51 | 27.62 | 321,953 | -0.31(-1.11%) |
Sep 18, 2006 | 27.57 | 27.96 | 27.43 | 27.93 | 187,559 | +0.20(+0.73%) |
Sep 15, 2006 | 27.43 | 27.78 | 27.30 | 27.73 | 385,568 | +0.50(+1.85%) |
Sep 14, 2006 | 27.16 | 27.25 | 26.82 | 27.23 | 88,496 | -0.08(-0.28%) |
Sep 13, 2006 | 27.13 | 27.33 | 26.85 | 27.30 | 67,276 | +0.25(+0.92%) |
Sep 12, 2006 | 26.51 | 27.31 | 26.41 | 27.05 | 100,966 | +0.63(+2.38%) |
Sep 11, 2006 | 26.33 | 26.62 | 26.32 | 26.43 | 84,808 | -0.09(-0.32%) |
Sep 08, 2006 | 26.64 | 26.66 | 26.35 | 26.51 | 93,953 | +0.00(+0.00%) |
Sep 07, 2006 | 26.84 | 26.98 | 26.51 | 26.51 | 97,310 | -0.50(-1.84%) |
Sep 06, 2006 | 27.08 | 27.27 | 26.90 | 27.01 | 77,076 | -0.29(-1.08%) |
Sep 05, 2006 | 27.08 | 27.40 | 27.08 | 27.30 | 175,369 | +0.18(+0.66%) |
Sep 01, 2006 | 27.16 | 27.19 | 26.97 | 27.12 | 103,758 | +0.07(+0.26%) |
Aug 31, 2006 | 26.71 | 27.10 | 26.71 | 27.05 | 331,696 | +0.26(+0.96%) |
Aug 30, 2006 | 26.71 | 26.89 | 26.57 | 26.80 | 143,628 | +0.15(+0.55%) |
Aug 29, 2006 | 26.40 | 26.66 | 26.13 | 26.65 | 136,673 | +0.38(+1.45%) |
Aug 28, 2006 | 26.19 | 26.40 | 25.97 | 26.27 | 89,913 | +0.19(+0.71%) |
Aug 25, 2006 | 26.08 | 26.22 | 25.96 | 26.08 | 43,919 | -0.12(-0.44%) |
Aug 24, 2006 | 26.34 | 26.40 | 26.07 | 26.20 | 60,694 | +0.00(+0.00%) |
Aug 23, 2006 | 26.43 | 26.61 | 26.12 | 26.20 | 80,661 | -0.29(-1.11%) |
Aug 22, 2006 | 26.35 | 26.66 | 26.33 | 26.50 | 100,987 | +0.06(+0.23%) |
Aug 21, 2006 | 26.59 | 26.63 | 26.33 | 26.43 | 83,452 | -0.31(-1.16%) |
Aug 18, 2006 | 26.95 | 26.95 | 26.53 | 26.74 | 56,575 | -0.06(-0.23%) |
Aug 17, 2006 | 26.72 | 27.03 | 26.67 | 26.81 | 64,112 | -0.05(-0.17%) |
Aug 16, 2006 | 26.57 | 26.87 | 26.38 | 26.85 | 197,208 | +0.38(+1.44%) |
Aug 15, 2006 | 26.35 | 26.51 | 26.22 | 26.47 | 62,256 | +0.53(+2.03%) |
Aug 14, 2006 | 25.98 | 26.33 | 25.91 | 25.95 | 74,435 | +0.12(+0.45%) |
Aug 11, 2006 | 25.88 | 25.91 | 25.63 | 25.83 | 179,093 | -0.09(-0.36%) |
Aug 10, 2006 | 25.74 | 26.16 | 25.67 | 25.92 | 368,924 | +0.08(+0.30%) |
Aug 09, 2006 | 26.46 | 26.53 | 25.80 | 25.84 | 102,649 | -0.35(-1.33%) |
Aug 08, 2006 | 26.72 | 26.76 | 26.14 | 26.19 | 158,462 | -0.36(-1.37%) |
Aug 07, 2006 | 26.56 | 26.82 | 26.48 | 26.56 | 90,125 | -0.17(-0.64%) |
Aug 04, 2006 | 26.98 | 27.21 | 26.53 | 26.73 | 176,746 | -0.12(-0.43%) |
Aug 03, 2006 | 26.44 | 26.90 | 26.44 | 26.85 | 224,321 | +0.19(+0.70%) |
Aug 02, 2006 | 26.36 | 26.82 | 26.33 | 26.66 | 131,571 | +0.49(+1.87%) |
Aug 01, 2006 | 26.47 | 26.62 | 26.07 | 26.17 | 104,442 | -0.50(-1.86%) |
Jul 31, 2006 | 26.78 | 26.83 | 26.42 | 26.67 | 223,006 | +0.03(+0.12%) |
Jul 28, 2006 | 26.57 | 26.74 | 26.28 | 26.64 | 214,878 | +0.25(+0.94%) |
Jul 27, 2006 | 26.81 | 26.86 | 26.17 | 26.39 | 176,591 | -0.33(-1.22%) |
Jul 26, 2006 | 26.40 | 26.85 | 26.17 | 26.71 | 145,251 | +0.15(+0.55%) |
Jul 25, 2006 | 26.04 | 26.57 | 25.98 | 26.57 | 98,872 | +0.29(+1.09%) |
Jul 24, 2006 | 25.47 | 26.29 | 25.55 | 26.28 | 91,155 | +0.81(+3.17%) |
Jul 21, 2006 | 25.47 | 25.67 | 25.21 | 25.47 | 124,675 | -0.16(-0.61%) |
Jul 20, 2006 | 26.44 | 26.52 | 25.63 | 25.63 | 73,339 | -0.85(-3.22%) |
Jul 19, 2006 | 25.82 | 26.51 | 25.79 | 26.48 | 110,919 | +0.78(+3.02%) |
Jul 18, 2006 | 25.22 | 25.74 | 25.02 | 25.70 | 126,307 | +0.60(+2.38%) |
Jul 17, 2006 | 24.98 | 25.19 | 24.92 | 25.11 | 128,198 | +0.08(+0.31%) |
Jul 14, 2006 | 24.87 | 25.09 | 24.78 | 25.03 | 218,861 | +0.16(+0.66%) |
Jul 13, 2006 | 25.06 | 25.09 | 24.68 | 24.87 | 186,764 | -0.29(-1.17%) |
Jul 12, 2006 | 25.60 | 25.71 | 25.12 | 25.16 | 104,039 | -0.54(-2.08%) |
Jul 11, 2006 | 25.53 | 25.70 | 25.26 | 25.70 | 147,149 | +0.06(+0.24%) |
Jul 10, 2006 | 25.78 | 25.89 | 25.50 | 25.63 | 68,914 | -0.05(-0.18%) |
Jul 07, 2006 | 25.86 | 26.14 | 25.61 | 25.68 | 149,231 | -0.31(-1.19%) |
Jul 06, 2006 | 25.98 | 26.14 | 25.84 | 25.99 | 96,120 | +0.01(+0.03%) |
Jul 05, 2006 | 25.64 | 26.08 | 25.64 | 25.98 | 149,236 | -0.02(-0.09%) |