Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 25.18 | 25.57 | 24.88 | 24.88 | 729,153 | -0.22(-0.87%) |
Sep 28, 2006 | 25.10 | 25.15 | 24.51 | 25.10 | 306,027 | -0.02(-0.08%) |
Sep 27, 2006 | 25.59 | 25.81 | 25.05 | 25.12 | 307,291 | -0.54(-2.11%) |
Sep 26, 2006 | 25.47 | 25.84 | 25.14 | 25.66 | 295,648 | +0.24(+0.93%) |
Sep 25, 2006 | 25.04 | 25.62 | 24.71 | 25.42 | 172,189 | +0.36(+1.44%) |
Sep 22, 2006 | 25.04 | 25.23 | 24.42 | 25.06 | 351,933 | -0.07(-0.26%) |
Sep 21, 2006 | 25.24 | 25.44 | 24.85 | 25.13 | 278,678 | -0.11(-0.45%) |
Sep 20, 2006 | 24.71 | 25.41 | 24.56 | 25.24 | 197,619 | +0.67(+2.75%) |
Sep 19, 2006 | 24.77 | 24.82 | 23.76 | 24.57 | 299,643 | -0.29(-1.15%) |
Sep 18, 2006 | 24.96 | 25.33 | 24.34 | 24.85 | 309,885 | +0.06(+0.23%) |
Sep 15, 2006 | 25.16 | 25.18 | 24.19 | 24.79 | 985,671 | -0.18(-0.72%) |
Sep 14, 2006 | 24.73 | 25.07 | 24.67 | 24.97 | 292,051 | -0.11(-0.45%) |
Sep 13, 2006 | 24.85 | 25.14 | 24.46 | 25.09 | 294,806 | +0.17(+0.69%) |
Sep 12, 2006 | 23.50 | 24.94 | 23.45 | 24.92 | 199,026 | +1.34(+5.68%) |
Sep 11, 2006 | 23.44 | 23.92 | 23.08 | 23.58 | 248,942 | +0.02(+0.08%) |
Sep 08, 2006 | 23.75 | 23.90 | 23.44 | 23.56 | 245,456 | -0.19(-0.80%) |
Sep 07, 2006 | 23.20 | 23.90 | 23.09 | 23.75 | 246,450 | +0.38(+1.63%) |
Sep 06, 2006 | 23.69 | 24.03 | 23.37 | 23.37 | 291,337 | -0.49(-2.07%) |
Sep 05, 2006 | 22.93 | 24.06 | 22.93 | 23.86 | 375,454 | +0.86(+3.76%) |
Sep 01, 2006 | 23.53 | 23.53 | 22.97 | 23.00 | 159,245 | -0.31(-1.35%) |
Aug 31, 2006 | 23.30 | 23.62 | 23.13 | 23.31 | 232,046 | +0.10(+0.41%) |
Aug 30, 2006 | 23.19 | 23.30 | 22.81 | 23.22 | 243,719 | +0.04(+0.16%) |
Aug 29, 2006 | 22.86 | 23.22 | 22.52 | 23.18 | 246,046 | +0.40(+1.75%) |
Aug 28, 2006 | 21.84 | 23.04 | 21.75 | 22.78 | 441,014 | +0.93(+4.26%) |
Aug 25, 2006 | 22.00 | 22.05 | 21.39 | 21.85 | 299,620 | -0.25(-1.12%) |
Aug 24, 2006 | 22.36 | 22.38 | 21.86 | 22.09 | 519,667 | -0.27(-1.19%) |
Aug 23, 2006 | 23.51 | 23.80 | 22.33 | 22.36 | 221,623 | -1.08(-4.62%) |
Aug 22, 2006 | 22.76 | 23.50 | 22.74 | 23.44 | 190,156 | +0.61(+2.66%) |
Aug 21, 2006 | 23.59 | 23.61 | 22.79 | 22.84 | 480,288 | -0.94(-3.96%) |
Aug 18, 2006 | 22.02 | 23.81 | 21.68 | 23.78 | 998,757 | +2.27(+10.56%) |
Aug 17, 2006 | 21.52 | 21.70 | 21.13 | 21.51 | 289,041 | +0.11(+0.53%) |
Aug 16, 2006 | 20.91 | 21.51 | 20.79 | 21.39 | 389,512 | +0.58(+2.79%) |
Aug 15, 2006 | 20.57 | 21.25 | 20.44 | 20.81 | 329,102 | +0.52(+2.58%) |
Aug 14, 2006 | 20.07 | 20.56 | 20.05 | 20.29 | 271,001 | +0.30(+1.52%) |
Aug 11, 2006 | 20.36 | 20.51 | 19.66 | 19.98 | 318,701 | -0.37(-1.82%) |
Aug 10, 2006 | 18.45 | 21.19 | 18.45 | 20.36 | 819,332 | +1.36(+7.15%) |
Aug 09, 2006 | 19.08 | 19.25 | 18.78 | 19.00 | 246,163 | +0.06(+0.30%) |
Aug 08, 2006 | 19.38 | 19.85 | 18.91 | 18.94 | 250,811 | -0.41(-2.11%) |
Aug 07, 2006 | 19.56 | 19.63 | 19.01 | 19.35 | 264,171 | -0.43(-2.16%) |
Aug 04, 2006 | 19.94 | 20.19 | 19.42 | 19.78 | 277,987 | +0.10(+0.53%) |
Aug 03, 2006 | 18.91 | 19.83 | 18.86 | 19.67 | 477,100 | +0.58(+3.04%) |
Aug 02, 2006 | 19.33 | 19.56 | 18.64 | 19.09 | 336,971 | -0.09(-0.50%) |
Aug 01, 2006 | 18.70 | 19.45 | 18.58 | 19.19 | 620,390 | +0.41(+2.18%) |
Jul 31, 2006 | 18.20 | 18.84 | 17.96 | 18.78 | 569,235 | +0.51(+2.81%) |
Jul 28, 2006 | 18.45 | 18.58 | 18.03 | 18.26 | 736,518 | -0.05(-0.26%) |
Jul 27, 2006 | 19.01 | 19.01 | 18.01 | 18.31 | 252,460 | -0.67(-3.51%) |
Jul 26, 2006 | 19.01 | 19.11 | 18.39 | 18.98 | 559,577 | -0.20(-1.04%) |
Jul 25, 2006 | 18.83 | 19.42 | 18.48 | 19.18 | 229,475 | +0.33(+1.76%) |
Jul 24, 2006 | 18.93 | 19.27 | 18.36 | 18.84 | 261,374 | -0.09(-0.45%) |
Jul 21, 2006 | 19.08 | 19.27 | 18.11 | 18.93 | 416,558 | -0.26(-1.34%) |
Jul 20, 2006 | 19.98 | 20.05 | 19.17 | 19.19 | 222,621 | -0.80(-3.99%) |
Jul 19, 2006 | 18.99 | 20.00 | 18.93 | 19.98 | 258,514 | +1.00(+5.26%) |
Jul 18, 2006 | 19.11 | 19.41 | 18.65 | 18.99 | 177,946 | -0.01(-0.05%) |
Jul 17, 2006 | 18.93 | 19.39 | 18.83 | 19.00 | 221,972 | -0.06(-0.30%) |
Jul 14, 2006 | 19.56 | 19.65 | 18.89 | 19.05 | 288,522 | -0.54(-2.76%) |
Jul 13, 2006 | 19.91 | 20.27 | 19.57 | 19.59 | 257,637 | -0.40(-2.00%) |
Jul 12, 2006 | 20.84 | 20.91 | 19.97 | 19.99 | 294,699 | -0.93(-4.45%) |
Jul 11, 2006 | 21.28 | 21.29 | 20.68 | 20.93 | 451,932 | -0.44(-2.05%) |
Jul 10, 2006 | 21.46 | 21.62 | 21.19 | 21.36 | 144,571 | +0.08(+0.36%) |
Jul 07, 2006 | 21.95 | 22.19 | 21.21 | 21.29 | 238,626 | -0.79(-3.57%) |
Jul 06, 2006 | 22.23 | 22.28 | 21.75 | 22.08 | 177,185 | -0.12(-0.56%) |
Jul 05, 2006 | 22.42 | 22.44 | 22.04 | 22.20 | 166,977 | -0.40(-1.77%) |