Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 26.75 | 26.75 | 26.39 | 26.74 | 103,265 | -0.21(-0.78%) |
Sep 28, 2006 | 25.70 | 26.99 | 25.47 | 26.95 | 140,071 | +1.80(+7.16%) |
Sep 27, 2006 | 25.50 | 25.70 | 25.10 | 25.15 | 164,600 | -0.30(-1.18%) |
Sep 26, 2006 | 24.88 | 26.00 | 24.76 | 25.45 | 775,454 | +0.69(+2.79%) |
Sep 25, 2006 | 24.81 | 24.99 | 24.67 | 24.76 | 482,600 | -0.04(-0.16%) |
Sep 22, 2006 | 24.99 | 24.99 | 24.70 | 24.80 | 716,880 | +0.30(+1.22%) |
Sep 21, 2006 | 24.90 | 24.95 | 24.42 | 24.50 | 713,555 | +0.50(+2.08%) |
Sep 20, 2006 | 25.10 | 25.10 | 23.75 | 24.00 | 92,074 | -1.07(-4.27%) |
Sep 19, 2006 | 25.50 | 25.51 | 25.00 | 25.07 | 155,007 | -0.44(-1.72%) |
Sep 18, 2006 | 25.99 | 25.99 | 25.50 | 25.51 | 96,522 | -0.14(-0.55%) |
Sep 15, 2006 | 26.08 | 26.08 | 25.51 | 25.65 | 29,190 | -0.45(-1.72%) |
Sep 14, 2006 | 26.49 | 26.50 | 25.60 | 26.10 | 86,240 | -0.40(-1.51%) |
Sep 13, 2006 | 26.10 | 26.50 | 25.99 | 26.50 | 130,060 | +0.40(+1.53%) |
Sep 12, 2006 | 26.10 | 26.25 | 26.05 | 26.10 | 208,597 | -0.15(-0.57%) |
Sep 11, 2006 | 26.55 | 26.79 | 26.16 | 26.25 | 220,050 | -0.55(-2.05%) |
Sep 08, 2006 | 26.56 | 27.00 | 26.55 | 26.80 | 146,425 | -0.22(-0.81%) |
Sep 06, 2006 | 27.75 | 27.75 | 27.00 | 27.02 | 241,045 | -0.13(-0.48%) |
Sep 05, 2006 | 26.80 | 27.20 | 26.80 | 27.15 | 136,180 | +0.01(+0.04%) |
Sep 01, 2006 | 27.00 | 27.14 | 27.00 | 27.14 | 182,804 | +0.08(+0.30%) |
Aug 31, 2006 | 27.00 | 27.10 | 26.80 | 27.06 | 69,420 | +0.12(+0.45%) |
Aug 30, 2006 | 27.00 | 27.00 | 26.94 | 26.94 | 61,335 | +0.19(+0.71%) |
Aug 29, 2006 | 27.00 | 27.17 | 26.70 | 26.75 | 108,650 | -0.32(-1.18%) |
Aug 28, 2006 | 27.20 | 27.20 | 27.07 | 27.07 | 42,500 | -0.12(-0.44%) |
Aug 25, 2006 | 27.20 | 27.20 | 27.04 | 27.19 | 11,580 | -0.01(-0.04%) |
Aug 24, 2006 | 27.01 | 27.20 | 27.01 | 27.20 | 240 | -0.05(-0.18%) |
Aug 23, 2006 | 27.35 | 27.35 | 27.01 | 27.25 | 51,400 | -0.10(-0.37%) |
Aug 22, 2006 | 26.89 | 27.35 | 26.55 | 27.35 | 28,825 | +0.10(+0.37%) |
Aug 21, 2006 | 27.25 | 27.30 | 27.25 | 27.25 | 11,250 | +0.00(+0.00%) |
Aug 18, 2006 | 26.55 | 27.30 | 26.55 | 27.25 | 33,705 | +0.35(+1.30%) |
Aug 17, 2006 | 27.30 | 27.30 | 26.90 | 26.90 | 25,887 | -0.38(-1.39%) |
Aug 16, 2006 | 27.30 | 27.30 | 27.15 | 27.28 | 14,702 | +0.00(+0.00%) |
Aug 15, 2006 | 27.25 | 27.30 | 27.22 | 27.28 | 251,540 | -0.02(-0.07%) |
Aug 14, 2006 | 27.35 | 27.35 | 27.20 | 27.30 | 393,688 | -0.05(-0.18%) |
Aug 11, 2006 | 27.40 | 27.45 | 27.06 | 27.35 | 100,650 | -0.15(-0.55%) |
Aug 10, 2006 | 28.50 | 28.50 | 27.49 | 27.50 | 41,171 | -1.00(-3.51%) |
Aug 09, 2006 | 28.72 | 29.10 | 28.49 | 28.50 | 16,100 | -0.73(-2.50%) |
Aug 08, 2006 | 29.00 | 30.00 | 28.56 | 29.23 | 20,610 | -0.12(-0.41%) |
Aug 07, 2006 | 29.90 | 29.90 | 29.35 | 29.35 | 2,584 | +0.00(+0.00%) |
Aug 04, 2006 | 29.90 | 29.90 | 29.35 | 29.35 | 2,584 | +0.05(+0.17%) |
Aug 03, 2006 | 29.75 | 29.75 | 29.21 | 29.30 | 90,302 | -0.45(-1.51%) |
Aug 02, 2006 | 29.08 | 29.99 | 29.08 | 29.75 | 32,590 | +0.55(+1.88%) |
Aug 01, 2006 | 29.13 | 29.30 | 29.00 | 29.20 | 51,756 | +0.10(+0.34%) |
Jul 31, 2006 | 29.12 | 29.31 | 29.10 | 29.10 | 34,935 | -0.20(-0.68%) |
Jul 28, 2006 | 29.03 | 29.65 | 29.03 | 29.30 | 6,925 | -0.16(-0.54%) |
Jul 27, 2006 | 29.20 | 29.50 | 29.18 | 29.46 | 501,894 | +0.36(+1.24%) |
Jul 26, 2006 | 29.25 | 29.25 | 28.75 | 29.10 | 49,920 | +0.07(+0.24%) |
Jul 25, 2006 | 29.00 | 29.50 | 28.50 | 29.03 | 147,997 | +0.03(+0.10%) |
Jul 24, 2006 | 28.80 | 29.00 | 28.50 | 29.00 | 5,184 | +0.00(+0.00%) |
Jul 21, 2006 | 29.31 | 29.41 | 28.90 | 29.00 | 343,313 | +0.85(+3.02%) |
Jul 20, 2006 | 27.08 | 28.85 | 27.08 | 28.15 | 65,930 | +0.15(+0.54%) |
Jul 19, 2006 | 26.25 | 28.00 | 26.25 | 28.00 | 3,873 | +1.25(+4.67%) |
Jul 18, 2006 | 28.75 | 29.00 | 26.65 | 26.75 | 15,220 | -2.00(-6.96%) |
Jul 17, 2006 | 29.50 | 29.50 | 28.75 | 28.75 | 9,375 | -0.95(-3.20%) |
Jul 14, 2006 | 29.70 | 29.75 | 29.69 | 29.70 | 38,300 | +0.00(+0.00%) |
Jul 13, 2006 | 28.60 | 29.70 | 28.50 | 29.70 | 21,625 | +0.45(+1.54%) |
Jul 12, 2006 | 29.45 | 29.45 | 28.00 | 29.25 | 1,832 | -0.45(-1.52%) |
Jul 11, 2006 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.05(-0.17%) |
Jul 07, 2006 | 29.50 | 29.75 | 29.30 | 29.75 | 5,100 | +0.00(+0.00%) |
Jul 06, 2006 | 29.75 | 29.79 | 29.70 | 29.75 | 20,000 | +0.15(+0.51%) |
Jul 05, 2006 | 29.84 | 29.84 | 29.00 | 29.60 | 344,182 | -0.25(-0.84%) |