Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.16 | 24.40 | 23.94 | 24.01 | 447,816 | -0.23(-0.95%) |
Sep 28, 2006 | 24.40 | 24.66 | 24.10 | 24.24 | 663,324 | -0.06(-0.27%) |
Sep 27, 2006 | 23.81 | 24.53 | 23.80 | 24.30 | 1,241,973 | +0.50(+2.10%) |
Sep 26, 2006 | 23.75 | 24.16 | 23.67 | 23.80 | 1,247,742 | +0.09(+0.37%) |
Sep 25, 2006 | 23.13 | 24.14 | 23.13 | 23.71 | 2,474,613 | -0.94(-3.80%) |
Sep 22, 2006 | 24.86 | 24.95 | 24.39 | 24.65 | 700,996 | -0.16(-0.66%) |
Sep 21, 2006 | 25.58 | 25.61 | 24.73 | 24.82 | 703,032 | -0.50(-1.96%) |
Sep 20, 2006 | 25.63 | 25.86 | 25.30 | 25.31 | 707,614 | -0.02(-0.07%) |
Sep 19, 2006 | 25.30 | 25.56 | 25.05 | 25.33 | 679,275 | +0.02(+0.07%) |
Sep 18, 2006 | 25.20 | 25.35 | 24.97 | 25.31 | 892,747 | +0.04(+0.14%) |
Sep 15, 2006 | 24.98 | 25.40 | 24.96 | 25.28 | 942,637 | +0.40(+1.61%) |
Sep 14, 2006 | 24.18 | 25.10 | 24.16 | 24.87 | 1,034,779 | +0.67(+2.78%) |
Sep 13, 2006 | 23.04 | 24.27 | 23.00 | 24.20 | 778,036 | +1.08(+4.66%) |
Sep 12, 2006 | 22.66 | 23.27 | 22.60 | 23.12 | 378,242 | +0.52(+2.32%) |
Sep 11, 2006 | 22.25 | 23.00 | 22.22 | 22.60 | 631,761 | +0.18(+0.82%) |
Sep 08, 2006 | 22.43 | 22.76 | 22.35 | 22.42 | 579,836 | +0.05(+0.21%) |
Sep 07, 2006 | 22.69 | 22.90 | 22.35 | 22.37 | 674,863 | -0.50(-2.19%) |
Sep 06, 2006 | 23.22 | 23.32 | 22.69 | 22.87 | 536,395 | -0.56(-2.39%) |
Sep 05, 2006 | 23.07 | 23.68 | 22.90 | 23.43 | 583,569 | +0.40(+1.74%) |
Sep 01, 2006 | 23.28 | 23.54 | 22.97 | 23.03 | 404,884 | -0.16(-0.71%) |
Aug 31, 2006 | 22.80 | 23.36 | 22.80 | 23.20 | 337,686 | +0.35(+1.55%) |
Aug 30, 2006 | 22.75 | 22.90 | 22.66 | 22.84 | 400,811 | +0.06(+0.28%) |
Aug 29, 2006 | 22.87 | 23.24 | 22.70 | 22.78 | 601,896 | -0.06(-0.26%) |
Aug 28, 2006 | 22.56 | 22.91 | 22.56 | 22.84 | 443,064 | +0.15(+0.68%) |
Aug 25, 2006 | 22.47 | 22.89 | 22.47 | 22.68 | 309,856 | +0.06(+0.29%) |
Aug 24, 2006 | 22.84 | 22.89 | 22.32 | 22.62 | 489,390 | -0.16(-0.70%) |
Aug 23, 2006 | 22.78 | 22.97 | 22.31 | 22.78 | 1,142,024 | +0.38(+1.68%) |
Aug 22, 2006 | 22.16 | 22.81 | 22.16 | 22.40 | 626,501 | -0.27(-1.20%) |
Aug 21, 2006 | 23.24 | 23.30 | 22.54 | 22.67 | 437,295 | -0.68(-2.93%) |
Aug 18, 2006 | 23.64 | 23.67 | 23.02 | 23.35 | 368,230 | -0.35(-1.47%) |
Aug 17, 2006 | 23.48 | 24.07 | 23.45 | 23.70 | 339,552 | +0.16(+0.68%) |
Aug 16, 2006 | 23.64 | 23.68 | 23.36 | 23.54 | 518,747 | +0.01(+0.03%) |
Aug 15, 2006 | 23.31 | 23.60 | 23.21 | 23.54 | 348,886 | +0.55(+2.38%) |
Aug 14, 2006 | 23.08 | 23.27 | 22.98 | 22.99 | 302,220 | +0.02(+0.10%) |
Aug 11, 2006 | 22.90 | 23.07 | 22.75 | 22.97 | 499,911 | +0.09(+0.41%) |
Aug 10, 2006 | 22.72 | 22.97 | 22.65 | 22.87 | 685,384 | -0.06(-0.26%) |
Aug 09, 2006 | 23.41 | 23.63 | 22.92 | 22.93 | 270,997 | -0.42(-1.82%) |
Aug 08, 2006 | 24.01 | 24.01 | 23.26 | 23.35 | 538,601 | -0.78(-3.22%) |
Aug 07, 2006 | 24.34 | 24.39 | 23.88 | 24.13 | 382,824 | -0.25(-1.02%) |
Aug 04, 2006 | 24.76 | 24.79 | 24.11 | 24.38 | 599,690 | -0.15(-0.60%) |
Aug 03, 2006 | 23.98 | 24.70 | 23.98 | 24.53 | 412,011 | +0.37(+1.54%) |
Aug 02, 2006 | 23.97 | 24.39 | 23.94 | 24.16 | 506,699 | +0.33(+1.39%) |
Aug 01, 2006 | 24.01 | 24.16 | 23.68 | 23.83 | 497,535 | -0.47(-1.94%) |
Jul 31, 2006 | 23.91 | 24.41 | 23.91 | 24.30 | 451,210 | +0.21(+0.88%) |
Jul 28, 2006 | 24.00 | 24.36 | 23.98 | 24.08 | 690,475 | +0.21(+0.86%) |
Jul 27, 2006 | 24.01 | 24.39 | 23.80 | 23.88 | 1,590,010 | -0.13(-0.54%) |
Jul 26, 2006 | 23.91 | 24.24 | 23.74 | 24.01 | 1,300,516 | -0.02(-0.07%) |
Jul 25, 2006 | 23.53 | 24.52 | 23.51 | 24.03 | 1,190,217 | +0.55(+2.36%) |
Jul 24, 2006 | 22.58 | 23.51 | 22.26 | 23.47 | 2,209,894 | +0.90(+3.97%) |
Jul 21, 2006 | 23.15 | 23.15 | 22.20 | 22.58 | 2,078,213 | -0.63(-2.72%) |
Jul 20, 2006 | 24.49 | 24.63 | 23.21 | 23.21 | 1,493,116 | -1.27(-5.20%) |
Jul 19, 2006 | 24.41 | 24.81 | 24.20 | 24.48 | 2,984,875 | +0.06(+0.27%) |
Jul 18, 2006 | 24.66 | 24.98 | 24.10 | 24.41 | 1,787,192 | -0.34(-1.36%) |
Jul 17, 2006 | 25.88 | 26.38 | 24.67 | 24.75 | 1,122,510 | -1.24(-4.78%) |
Jul 14, 2006 | 26.11 | 26.14 | 25.66 | 25.99 | 1,080,426 | -0.17(-0.65%) |
Jul 13, 2006 | 26.66 | 26.70 | 26.07 | 26.17 | 653,652 | -0.61(-2.29%) |
Jul 12, 2006 | 27.20 | 27.28 | 26.47 | 26.78 | 935,170 | -0.48(-1.75%) |
Jul 11, 2006 | 27.03 | 27.31 | 26.86 | 27.26 | 635,155 | +0.30(+1.11%) |
Jul 10, 2006 | 27.25 | 27.50 | 26.79 | 26.95 | 423,380 | -0.18(-0.65%) |
Jul 07, 2006 | 27.69 | 27.69 | 26.92 | 27.13 | 592,054 | -0.59(-2.13%) |
Jul 06, 2006 | 27.70 | 28.44 | 27.68 | 27.72 | 798,229 | -0.22(-0.80%) |
Jul 05, 2006 | 28.59 | 28.59 | 27.55 | 27.94 | 655,688 | -1.17(-4.03%) |