Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.71 | 27.00 | 25.71 | 26.60 | 7,572 | +0.10(+0.38%) |
Sep 28, 2006 | 27.00 | 27.00 | 25.70 | 26.50 | 4,496 | +0.00(+0.00%) |
Sep 27, 2006 | 27.00 | 27.00 | 25.00 | 26.50 | 9,340 | +0.00(+0.00%) |
Sep 26, 2006 | 27.00 | 27.00 | 25.10 | 26.50 | 9,385 | -0.40(-1.49%) |
Sep 25, 2006 | 25.40 | 26.90 | 25.40 | 26.90 | 6,804 | +1.00(+3.86%) |
Sep 22, 2006 | 26.40 | 26.50 | 25.60 | 25.90 | 3,840 | -0.20(-0.77%) |
Sep 21, 2006 | 26.80 | 26.90 | 25.70 | 26.10 | 4,543 | -0.40(-1.51%) |
Sep 20, 2006 | 28.40 | 28.40 | 26.50 | 26.50 | 5,275 | -0.50(-1.85%) |
Sep 19, 2006 | 27.00 | 28.50 | 26.20 | 27.00 | 14,898 | -0.30(-1.10%) |
Sep 18, 2006 | 26.70 | 27.30 | 25.70 | 27.30 | 4,832 | +0.90(+3.41%) |
Sep 15, 2006 | 25.60 | 26.40 | 25.20 | 26.40 | 2,558 | +0.40(+1.54%) |
Sep 14, 2006 | 25.60 | 27.00 | 24.80 | 26.00 | 14,276 | -0.90(-3.35%) |
Sep 13, 2006 | 27.00 | 27.00 | 25.70 | 26.90 | 6,893 | -0.10(-0.37%) |
Sep 12, 2006 | 26.00 | 27.00 | 25.60 | 27.00 | 10,033 | +0.70(+2.66%) |
Sep 11, 2006 | 27.10 | 27.48 | 25.90 | 26.30 | 19,880 | -0.55(-2.04%) |
Sep 08, 2006 | 26.20 | 27.14 | 26.20 | 26.85 | 2,519 | +0.15(+0.56%) |
Sep 07, 2006 | 26.00 | 27.50 | 26.00 | 26.70 | 4,750 | -1.30(-4.64%) |
Sep 06, 2006 | 27.50 | 28.00 | 26.30 | 28.00 | 8,893 | +0.60(+2.19%) |
Sep 05, 2006 | 26.60 | 28.00 | 26.00 | 27.40 | 7,811 | +0.60(+2.24%) |
Sep 01, 2006 | 26.00 | 26.80 | 26.00 | 26.80 | 2,592 | -0.20(-0.74%) |
Aug 31, 2006 | 26.50 | 27.00 | 26.20 | 27.00 | 4,075 | +0.10(+0.37%) |
Aug 30, 2006 | 28.00 | 28.00 | 26.50 | 26.90 | 7,184 | -0.70(-2.54%) |
Aug 29, 2006 | 27.60 | 27.70 | 26.80 | 27.60 | 4,077 | +0.10(+0.36%) |
Aug 28, 2006 | 28.60 | 28.60 | 26.90 | 27.50 | 11,003 | -1.00(-3.51%) |
Aug 25, 2006 | 28.90 | 28.90 | 27.50 | 28.50 | 10,002 | -0.20(-0.70%) |
Aug 24, 2006 | 28.30 | 28.70 | 26.20 | 28.70 | 35,328 | +0.40(+1.41%) |
Aug 23, 2006 | 28.60 | 28.70 | 27.70 | 28.30 | 38,736 | -0.20(-0.70%) |
Aug 22, 2006 | 28.60 | 29.20 | 27.30 | 28.50 | 13,062 | +0.00(+0.00%) |
Aug 21, 2006 | 28.60 | 28.81 | 28.00 | 28.50 | 12,077 | -0.20(-0.70%) |
Aug 18, 2006 | 28.50 | 29.40 | 27.70 | 28.70 | 13,367 | +0.10(+0.35%) |
Aug 17, 2006 | 28.10 | 29.50 | 27.70 | 28.60 | 32,111 | -0.30(-1.04%) |
Aug 16, 2006 | 28.90 | 29.90 | 28.60 | 28.90 | 25,766 | -0.10(-0.34%) |
Aug 15, 2006 | 29.00 | 29.80 | 28.70 | 29.00 | 25,515 | -0.20(-0.68%) |
Aug 14, 2006 | 29.60 | 29.80 | 28.80 | 29.20 | 6,185 | -0.40(-1.35%) |
Aug 11, 2006 | 30.00 | 30.40 | 28.20 | 29.60 | 92,929 | +0.40(+1.37%) |
Aug 10, 2006 | 27.70 | 30.50 | 26.70 | 29.20 | 30,918 | +1.20(+4.29%) |
Aug 09, 2006 | 26.60 | 28.90 | 26.10 | 28.00 | 59,178 | +1.10(+4.09%) |
Aug 08, 2006 | 26.70 | 27.50 | 25.50 | 26.90 | 8,030 | -0.10(-0.37%) |
Aug 07, 2006 | 26.10 | 27.00 | 26.10 | 27.00 | 8,446 | +0.60(+2.27%) |
Aug 04, 2006 | 26.50 | 26.90 | 25.40 | 26.40 | 14,384 | +0.00(+0.00%) |
Aug 03, 2006 | 27.70 | 27.70 | 26.00 | 26.40 | 19,024 | -1.30(-4.69%) |
Aug 02, 2006 | 27.40 | 27.80 | 25.50 | 27.70 | 19,030 | +0.30(+1.09%) |
Aug 01, 2006 | 25.20 | 28.00 | 25.20 | 27.40 | 13,808 | +2.20(+8.73%) |
Jul 31, 2006 | 25.50 | 25.50 | 24.60 | 25.20 | 7,025 | +0.70(+2.86%) |
Jul 28, 2006 | 25.30 | 25.50 | 23.83 | 24.50 | 23,052 | -0.20(-0.81%) |
Jul 27, 2006 | 24.50 | 24.70 | 24.20 | 24.70 | 11,404 | +0.20(+0.82%) |
Jul 26, 2006 | 22.60 | 24.60 | 22.50 | 24.50 | 25,226 | +1.40(+6.06%) |
Jul 25, 2006 | 23.30 | 23.60 | 22.70 | 23.10 | 11,958 | +0.10(+0.43%) |
Jul 24, 2006 | 24.10 | 24.10 | 22.20 | 23.00 | 5,987 | +0.50(+2.22%) |
Jul 21, 2006 | 22.50 | 23.70 | 22.30 | 22.50 | 12,838 | +0.20(+0.90%) |
Jul 20, 2006 | 22.80 | 23.20 | 22.00 | 22.30 | 26,066 | -0.30(-1.33%) |
Jul 19, 2006 | 22.60 | 23.50 | 22.30 | 22.60 | 9,632 | +0.30(+1.35%) |
Jul 18, 2006 | 22.80 | 23.20 | 21.80 | 22.30 | 3,777 | -0.70(-3.04%) |
Jul 17, 2006 | 23.00 | 23.60 | 22.60 | 23.00 | 11,674 | -0.10(-0.43%) |
Jul 14, 2006 | 23.90 | 24.00 | 23.00 | 23.10 | 4,950 | -0.40(-1.70%) |
Jul 13, 2006 | 22.50 | 23.80 | 22.50 | 23.50 | 8,319 | -0.10(-0.42%) |
Jul 12, 2006 | 24.50 | 24.50 | 23.50 | 23.60 | 3,078 | -0.50(-2.07%) |
Jul 11, 2006 | 23.50 | 24.50 | 23.50 | 24.10 | 7,345 | +0.20(+0.84%) |
Jul 10, 2006 | 24.20 | 24.20 | 23.50 | 23.90 | 11,157 | -0.10(-0.42%) |
Jul 07, 2006 | 23.90 | 24.50 | 23.50 | 24.00 | 5,130 | +0.30(+1.27%) |
Jul 06, 2006 | 24.50 | 24.90 | 23.20 | 23.70 | 9,320 | -0.60(-2.47%) |
Jul 05, 2006 | 25.00 | 25.00 | 23.90 | 24.30 | 5,149 | +0.10(+0.41%) |