Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.09 | 22.13 | 21.41 | 21.46 | 412,834 | -0.23(-1.08%) |
Sep 28, 2006 | 21.92 | 22.09 | 21.42 | 21.70 | 418,610 | -0.15(-0.70%) |
Sep 27, 2006 | 22.37 | 22.51 | 21.79 | 21.85 | 550,335 | -0.59(-2.65%) |
Sep 26, 2006 | 22.51 | 22.59 | 22.07 | 22.45 | 622,972 | -0.03(-0.12%) |
Sep 25, 2006 | 22.51 | 22.92 | 22.45 | 22.47 | 691,723 | -0.13(-0.56%) |
Sep 22, 2006 | 22.51 | 22.61 | 22.27 | 22.60 | 451,041 | +0.13(+0.56%) |
Sep 21, 2006 | 22.46 | 22.82 | 22.28 | 22.47 | 385,956 | -0.01(-0.04%) |
Sep 20, 2006 | 22.06 | 23.34 | 21.89 | 22.48 | 1,718,867 | +1.58(+7.54%) |
Sep 19, 2006 | 21.07 | 21.07 | 20.71 | 20.91 | 466,368 | -0.04(-0.21%) |
Sep 18, 2006 | 21.11 | 21.33 | 20.85 | 20.95 | 332,422 | -0.26(-1.23%) |
Sep 15, 2006 | 21.10 | 21.43 | 21.10 | 21.21 | 378,404 | +0.40(+1.90%) |
Sep 14, 2006 | 20.96 | 20.99 | 20.69 | 20.82 | 382,402 | -0.14(-0.69%) |
Sep 13, 2006 | 20.74 | 21.13 | 20.69 | 20.96 | 330,534 | +0.26(+1.26%) |
Sep 12, 2006 | 20.35 | 20.71 | 20.28 | 20.70 | 249,122 | +0.53(+2.63%) |
Sep 11, 2006 | 19.84 | 20.17 | 19.74 | 20.17 | 519,680 | +0.14(+0.72%) |
Sep 08, 2006 | 20.18 | 20.21 | 19.89 | 20.02 | 289,106 | -0.14(-0.71%) |
Sep 07, 2006 | 20.01 | 20.45 | 19.63 | 20.17 | 265,227 | +0.04(+0.18%) |
Sep 06, 2006 | 20.71 | 20.72 | 19.93 | 20.13 | 244,679 | -0.58(-2.78%) |
Sep 05, 2006 | 20.23 | 20.77 | 20.22 | 20.71 | 261,561 | +0.50(+2.45%) |
Sep 01, 2006 | 20.21 | 20.39 | 20.02 | 20.21 | 166,711 | +0.13(+0.63%) |
Aug 31, 2006 | 19.87 | 20.23 | 19.81 | 20.09 | 266,004 | +0.34(+1.73%) |
Aug 30, 2006 | 19.47 | 19.94 | 19.35 | 19.74 | 310,431 | +0.27(+1.39%) |
Aug 29, 2006 | 18.91 | 19.50 | 18.88 | 19.47 | 305,766 | +0.58(+3.05%) |
Aug 28, 2006 | 18.37 | 19.14 | 18.08 | 18.90 | 418,165 | +0.33(+1.79%) |
Aug 25, 2006 | 18.87 | 19.08 | 18.37 | 18.57 | 205,584 | -0.31(-1.62%) |
Aug 24, 2006 | 19.08 | 19.17 | 18.72 | 18.87 | 217,468 | -0.08(-0.43%) |
Aug 23, 2006 | 19.24 | 19.37 | 18.74 | 18.95 | 559,442 | -0.29(-1.50%) |
Aug 22, 2006 | 19.09 | 19.74 | 19.07 | 19.24 | 185,037 | +0.06(+0.33%) |
Aug 21, 2006 | 19.43 | 19.71 | 19.01 | 19.18 | 190,701 | -0.27(-1.39%) |
Aug 18, 2006 | 19.78 | 19.82 | 19.16 | 19.45 | 202,918 | -0.25(-1.28%) |
Aug 17, 2006 | 19.72 | 19.93 | 19.57 | 19.70 | 212,026 | -0.11(-0.55%) |
Aug 16, 2006 | 19.48 | 19.94 | 19.48 | 19.81 | 332,089 | +0.38(+1.95%) |
Aug 15, 2006 | 19.00 | 19.50 | 18.95 | 19.43 | 287,440 | +0.59(+3.16%) |
Aug 14, 2006 | 19.13 | 19.29 | 18.84 | 18.84 | 215,691 | -0.14(-0.71%) |
Aug 11, 2006 | 19.63 | 19.63 | 18.70 | 18.97 | 393,620 | -0.79(-4.01%) |
Aug 10, 2006 | 19.38 | 19.83 | 18.48 | 19.76 | 1,318,472 | +0.20(+1.01%) |
Aug 09, 2006 | 20.39 | 20.53 | 19.47 | 19.56 | 352,303 | -0.69(-3.42%) |
Aug 08, 2006 | 21.04 | 21.04 | 20.12 | 20.26 | 272,890 | -0.68(-3.27%) |
Aug 07, 2006 | 21.20 | 21.30 | 20.68 | 20.94 | 386,178 | -0.32(-1.48%) |
Aug 04, 2006 | 21.47 | 21.78 | 21.16 | 21.26 | 489,137 | -0.06(-0.30%) |
Aug 03, 2006 | 21.23 | 21.46 | 20.82 | 21.32 | 384,179 | -0.06(-0.30%) |
Aug 02, 2006 | 20.82 | 21.74 | 20.73 | 21.38 | 654,737 | +0.71(+3.44%) |
Aug 01, 2006 | 21.32 | 21.32 | 20.52 | 20.67 | 586,765 | -0.65(-3.04%) |
Jul 31, 2006 | 21.45 | 21.82 | 21.14 | 21.32 | 584,765 | -0.40(-1.82%) |
Jul 28, 2006 | 21.29 | 21.83 | 21.21 | 21.72 | 265,005 | +0.47(+2.20%) |
Jul 27, 2006 | 21.83 | 21.87 | 21.13 | 21.25 | 202,252 | -0.37(-1.71%) |
Jul 26, 2006 | 21.91 | 22.17 | 21.51 | 21.62 | 482,917 | -0.43(-1.96%) |
Jul 25, 2006 | 21.32 | 22.18 | 21.16 | 22.05 | 527,566 | +0.78(+3.68%) |
Jul 24, 2006 | 20.63 | 21.34 | 20.92 | 21.27 | 371,740 | +0.65(+3.14%) |
Jul 21, 2006 | 20.85 | 20.85 | 20.26 | 20.62 | 582,211 | -0.23(-1.12%) |
Jul 20, 2006 | 21.46 | 21.61 | 20.84 | 20.85 | 645,186 | -0.63(-2.93%) |
Jul 19, 2006 | 20.45 | 21.54 | 20.19 | 21.48 | 681,060 | +1.07(+5.25%) |
Jul 18, 2006 | 20.32 | 20.53 | 20.04 | 20.41 | 498,578 | +0.21(+1.03%) |
Jul 17, 2006 | 20.33 | 20.49 | 19.94 | 20.20 | 790,905 | -0.23(-1.15%) |
Jul 14, 2006 | 21.55 | 21.55 | 20.17 | 20.44 | 1,155,759 | -1.11(-5.14%) |
Jul 13, 2006 | 22.24 | 22.25 | 21.40 | 21.55 | 1,359,677 | -1.12(-4.93%) |
Jul 12, 2006 | 21.79 | 23.18 | 21.58 | 22.66 | 4,407,679 | +1.46(+6.88%) |
Jul 11, 2006 | 20.51 | 21.49 | 20.42 | 21.20 | 1,092,895 | +0.78(+3.84%) |
Jul 10, 2006 | 20.21 | 20.88 | 19.82 | 20.42 | 1,655,892 | +0.81(+4.13%) |
Jul 07, 2006 | 20.03 | 20.03 | 19.46 | 19.61 | 661,624 | -0.41(-2.02%) |
Jul 06, 2006 | 19.76 | 20.08 | 19.68 | 20.02 | 737,260 | +0.25(+1.28%) |
Jul 05, 2006 | 19.94 | 20.03 | 19.63 | 19.76 | 738,593 | -0.33(-1.66%) |