Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.51 | 20.51 | 20.26 | 20.35 | 803,565 | -0.27(-1.32%) |
Sep 28, 2006 | 20.38 | 20.83 | 20.38 | 20.62 | 1,287,061 | +0.54(+2.71%) |
Sep 27, 2006 | 19.92 | 20.15 | 19.73 | 20.07 | 1,559,443 | +0.37(+1.88%) |
Sep 26, 2006 | 19.50 | 19.78 | 19.34 | 19.70 | 1,573,183 | +0.79(+4.15%) |
Sep 25, 2006 | 19.02 | 19.05 | 18.27 | 18.92 | 1,623,780 | -0.20(-1.04%) |
Sep 22, 2006 | 19.54 | 19.59 | 19.07 | 19.12 | 1,305,975 | -0.07(-0.35%) |
Sep 21, 2006 | 19.39 | 19.48 | 19.15 | 19.18 | 1,483,952 | -0.29(-1.49%) |
Sep 20, 2006 | 19.42 | 19.56 | 19.33 | 19.47 | 1,380,819 | +0.02(+0.10%) |
Sep 19, 2006 | 20.01 | 20.01 | 19.30 | 19.46 | 1,483,305 | -0.56(-2.81%) |
Sep 18, 2006 | 19.85 | 20.09 | 19.69 | 20.02 | 1,234,848 | +0.66(+3.39%) |
Sep 15, 2006 | 19.46 | 19.57 | 19.26 | 19.36 | 1,093,889 | +0.31(+1.62%) |
Sep 14, 2006 | 19.70 | 19.77 | 19.02 | 19.05 | 1,627,174 | -0.85(-4.29%) |
Sep 13, 2006 | 19.39 | 19.91 | 19.39 | 19.91 | 1,486,538 | +0.16(+0.81%) |
Sep 12, 2006 | 19.88 | 19.98 | 19.49 | 19.75 | 1,558,473 | +0.72(+3.77%) |
Sep 11, 2006 | 19.73 | 19.73 | 18.96 | 19.03 | 2,237,244 | -1.18(-5.85%) |
Sep 08, 2006 | 20.35 | 20.59 | 20.19 | 20.21 | 1,195,567 | -0.57(-2.74%) |
Sep 07, 2006 | 20.38 | 21.13 | 20.20 | 20.78 | 1,362,552 | +0.19(+0.90%) |
Sep 06, 2006 | 21.09 | 21.15 | 20.56 | 20.59 | 1,239,698 | -0.72(-3.40%) |
Sep 05, 2006 | 21.66 | 21.71 | 21.19 | 21.32 | 1,510,786 | -0.73(-3.31%) |
Sep 01, 2006 | 21.87 | 22.06 | 21.73 | 22.05 | 660,665 | +0.40(+1.83%) |
Aug 31, 2006 | 21.78 | 21.86 | 21.55 | 21.65 | 703,503 | -0.25(-1.13%) |
Aug 30, 2006 | 22.29 | 22.42 | 21.89 | 21.90 | 1,046,202 | -0.39(-1.75%) |
Aug 29, 2006 | 22.11 | 22.31 | 21.78 | 22.29 | 532,638 | +0.18(+0.81%) |
Aug 28, 2006 | 22.21 | 22.33 | 22.10 | 22.11 | 354,338 | -0.21(-0.94%) |
Aug 25, 2006 | 22.31 | 22.53 | 22.10 | 22.32 | 591,479 | +0.34(+1.55%) |
Aug 24, 2006 | 21.93 | 22.07 | 21.59 | 21.98 | 982,835 | -0.01(-0.06%) |
Aug 23, 2006 | 22.75 | 22.79 | 21.99 | 21.99 | 1,096,960 | -0.77(-3.40%) |
Aug 22, 2006 | 22.64 | 22.94 | 22.59 | 22.77 | 421,908 | +0.11(+0.49%) |
Aug 21, 2006 | 22.46 | 22.88 | 22.42 | 22.65 | 1,264,592 | -0.09(-0.41%) |
Aug 18, 2006 | 22.70 | 22.80 | 22.36 | 22.75 | 759,919 | -0.19(-0.81%) |
Aug 17, 2006 | 23.20 | 23.36 | 22.86 | 22.93 | 625,749 | -0.78(-3.29%) |
Aug 16, 2006 | 23.67 | 24.04 | 23.61 | 23.71 | 1,084,513 | +0.14(+0.60%) |
Aug 15, 2006 | 23.26 | 23.58 | 23.07 | 23.57 | 304,388 | +0.35(+1.52%) |
Aug 14, 2006 | 23.53 | 23.66 | 23.17 | 23.22 | 468,301 | -0.41(-1.75%) |
Aug 11, 2006 | 23.77 | 23.97 | 23.56 | 23.63 | 359,187 | -0.29(-1.22%) |
Aug 10, 2006 | 23.66 | 24.00 | 23.52 | 23.92 | 779,479 | +0.26(+1.10%) |
Aug 09, 2006 | 23.54 | 23.97 | 23.45 | 23.66 | 732,277 | +0.51(+2.19%) |
Aug 08, 2006 | 23.35 | 23.48 | 23.07 | 23.15 | 536,679 | -0.08(-0.35%) |
Aug 07, 2006 | 23.20 | 23.43 | 22.89 | 23.24 | 516,311 | +0.59(+2.62%) |
Aug 04, 2006 | 22.89 | 22.99 | 22.49 | 22.64 | 695,259 | +0.06(+0.27%) |
Aug 03, 2006 | 22.33 | 22.80 | 22.33 | 22.58 | 775,761 | -0.15(-0.65%) |
Aug 02, 2006 | 22.58 | 22.95 | 22.49 | 22.73 | 1,500,117 | +0.41(+1.86%) |
Aug 01, 2006 | 22.29 | 22.49 | 22.05 | 22.31 | 920,115 | -0.36(-1.58%) |
Jul 31, 2006 | 22.42 | 22.81 | 22.27 | 22.67 | 1,087,261 | -0.15(-0.68%) |
Jul 28, 2006 | 22.39 | 22.85 | 22.36 | 22.83 | 1,208,338 | +0.56(+2.50%) |
Jul 27, 2006 | 22.58 | 22.77 | 22.13 | 22.27 | 966,832 | -0.07(-0.30%) |
Jul 26, 2006 | 22.18 | 22.41 | 22.03 | 22.34 | 1,286,577 | -0.14(-0.63%) |
Jul 25, 2006 | 21.89 | 22.53 | 21.89 | 22.48 | 899,262 | +0.35(+1.56%) |
Jul 24, 2006 | 21.68 | 22.33 | 21.63 | 22.13 | 1,020,985 | +0.95(+4.50%) |
Jul 21, 2006 | 22.07 | 22.07 | 21.06 | 21.18 | 812,779 | -0.90(-4.09%) |
Jul 20, 2006 | 22.86 | 22.92 | 22.08 | 22.08 | 775,276 | -1.37(-5.83%) |
Jul 19, 2006 | 22.27 | 23.45 | 22.21 | 23.45 | 813,425 | +1.03(+4.61%) |
Jul 18, 2006 | 22.59 | 22.66 | 22.02 | 22.42 | 717,082 | +0.67(+3.07%) |
Jul 17, 2006 | 22.33 | 22.37 | 21.66 | 21.75 | 580,487 | -0.76(-3.38%) |
Jul 14, 2006 | 22.73 | 22.83 | 22.41 | 22.51 | 917,205 | +0.23(+1.03%) |
Jul 13, 2006 | 22.99 | 23.11 | 22.18 | 22.28 | 1,379,687 | -1.34(-5.66%) |
Jul 12, 2006 | 24.16 | 24.16 | 23.58 | 23.62 | 500,631 | -0.62(-2.58%) |
Jul 11, 2006 | 23.97 | 24.26 | 23.54 | 24.24 | 384,890 | +0.41(+1.71%) |
Jul 10, 2006 | 23.97 | 24.19 | 23.58 | 23.84 | 494,974 | +0.45(+1.93%) |
Jul 07, 2006 | 24.00 | 24.31 | 23.30 | 23.38 | 570,141 | -0.39(-1.64%) |
Jul 06, 2006 | 23.59 | 23.81 | 23.45 | 23.77 | 459,410 | +0.47(+2.02%) |
Jul 05, 2006 | 23.20 | 23.55 | 22.92 | 23.30 | 973,944 | -1.07(-4.39%) |