Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.06 | 23.21 | 22.95 | 23.15 | 1,070,124 | +0.16(+0.69%) |
Sep 28, 2006 | 23.06 | 23.08 | 22.73 | 23.00 | 556,420 | +0.05(+0.23%) |
Sep 27, 2006 | 22.74 | 23.01 | 22.72 | 22.94 | 696,485 | +0.27(+1.19%) |
Sep 26, 2006 | 22.46 | 22.79 | 22.46 | 22.68 | 607,858 | +0.21(+0.94%) |
Sep 25, 2006 | 22.77 | 22.77 | 22.46 | 22.46 | 599,012 | -0.27(-1.18%) |
Sep 22, 2006 | 22.74 | 22.85 | 22.34 | 22.73 | 743,902 | -0.07(-0.31%) |
Sep 21, 2006 | 23.00 | 23.07 | 22.61 | 22.80 | 2,533,969 | -0.56(-2.40%) |
Sep 20, 2006 | 23.72 | 24.05 | 22.36 | 23.36 | 6,281,750 | +1.51(+6.90%) |
Sep 19, 2006 | 21.64 | 21.93 | 21.57 | 21.86 | 564,679 | +0.29(+1.36%) |
Sep 18, 2006 | 21.64 | 21.78 | 21.56 | 21.56 | 392,033 | -0.02(-0.11%) |
Sep 15, 2006 | 21.67 | 21.68 | 21.53 | 21.59 | 235,807 | +0.06(+0.30%) |
Sep 14, 2006 | 21.49 | 21.64 | 21.47 | 21.52 | 349,559 | -0.06(-0.27%) |
Sep 13, 2006 | 21.51 | 21.66 | 21.44 | 21.58 | 479,465 | +0.02(+0.11%) |
Sep 12, 2006 | 21.69 | 21.69 | 21.55 | 21.56 | 860,808 | -0.14(-0.65%) |
Sep 11, 2006 | 21.75 | 21.77 | 21.65 | 21.70 | 1,360,954 | +0.00(+0.00%) |
Sep 08, 2006 | 22.02 | 22.02 | 21.65 | 21.70 | 1,276,614 | -0.19(-0.88%) |
Sep 07, 2006 | 22.07 | 22.25 | 21.73 | 21.89 | 1,253,930 | -0.18(-0.79%) |
Sep 06, 2006 | 21.64 | 22.64 | 21.63 | 22.07 | 1,686,840 | +0.48(+2.22%) |
Sep 05, 2006 | 21.34 | 21.72 | 21.31 | 21.59 | 373,707 | +0.33(+1.54%) |
Sep 01, 2006 | 21.25 | 21.32 | 20.96 | 21.26 | 361,256 | +0.13(+0.61%) |
Aug 31, 2006 | 20.83 | 21.14 | 20.83 | 21.13 | 190,147 | +0.14(+0.67%) |
Aug 30, 2006 | 20.82 | 21.10 | 20.82 | 20.99 | 216,485 | +0.09(+0.42%) |
Aug 29, 2006 | 21.04 | 21.07 | 20.82 | 20.90 | 315,579 | -0.06(-0.31%) |
Aug 28, 2006 | 20.97 | 21.02 | 20.92 | 20.97 | 143,912 | +0.08(+0.36%) |
Aug 25, 2006 | 21.08 | 21.08 | 20.85 | 20.89 | 181,787 | -0.12(-0.56%) |
Aug 24, 2006 | 21.22 | 21.23 | 20.91 | 21.01 | 189,059 | -0.09(-0.42%) |
Aug 23, 2006 | 21.37 | 21.37 | 20.86 | 21.10 | 216,926 | -0.32(-1.50%) |
Aug 22, 2006 | 21.48 | 21.63 | 21.33 | 21.42 | 245,252 | -0.08(-0.35%) |
Aug 21, 2006 | 21.69 | 21.70 | 21.49 | 21.49 | 172,635 | -0.19(-0.89%) |
Aug 18, 2006 | 21.69 | 21.93 | 21.64 | 21.69 | 601,835 | +0.07(+0.32%) |
Aug 17, 2006 | 21.65 | 21.74 | 21.49 | 21.62 | 255,220 | +0.00(+0.00%) |
Aug 16, 2006 | 21.45 | 21.62 | 21.22 | 21.62 | 332,578 | +0.30(+1.43%) |
Aug 15, 2006 | 21.16 | 21.39 | 21.05 | 21.31 | 399,085 | +0.34(+1.64%) |
Aug 14, 2006 | 20.80 | 21.11 | 20.80 | 20.97 | 188,606 | +0.10(+0.48%) |
Aug 11, 2006 | 20.69 | 20.90 | 20.69 | 20.87 | 317,030 | +0.11(+0.54%) |
Aug 10, 2006 | 20.78 | 20.83 | 20.68 | 20.76 | 398,342 | +0.06(+0.28%) |
Aug 09, 2006 | 21.22 | 21.24 | 20.70 | 20.70 | 345,326 | -0.27(-1.31%) |
Aug 08, 2006 | 21.07 | 21.16 | 20.89 | 20.97 | 224,824 | +0.02(+0.08%) |
Aug 07, 2006 | 21.02 | 21.08 | 20.85 | 20.96 | 479,668 | -0.02(-0.11%) |
Aug 04, 2006 | 21.01 | 21.22 | 20.93 | 20.98 | 409,373 | +0.05(+0.25%) |
Aug 03, 2006 | 20.84 | 20.99 | 20.76 | 20.93 | 389,820 | +0.09(+0.42%) |
Aug 02, 2006 | 21.02 | 21.02 | 20.75 | 20.84 | 305,563 | +0.00(+0.00%) |
Aug 01, 2006 | 21.06 | 21.09 | 20.55 | 20.84 | 353,004 | -0.14(-0.67%) |
Jul 31, 2006 | 21.23 | 21.23 | 20.93 | 20.98 | 421,833 | -0.20(-0.94%) |
Jul 28, 2006 | 21.07 | 21.39 | 21.07 | 21.18 | 678,887 | +0.00(+0.00%) |
Jul 27, 2006 | 21.23 | 21.34 | 21.15 | 21.18 | 618,644 | +0.13(+0.61%) |
Jul 26, 2006 | 20.93 | 21.23 | 20.75 | 21.05 | 519,743 | +0.27(+1.29%) |
Jul 25, 2006 | 20.28 | 21.09 | 20.28 | 20.78 | 1,649,760 | +0.43(+2.10%) |
Jul 24, 2006 | 20.19 | 20.67 | 20.05 | 20.35 | 846,317 | +0.35(+1.75%) |
Jul 21, 2006 | 19.81 | 20.00 | 19.38 | 20.00 | 838,378 | +0.37(+1.88%) |
Jul 20, 2006 | 19.85 | 19.85 | 19.57 | 19.64 | 406,182 | -0.04(-0.21%) |
Jul 19, 2006 | 19.40 | 19.74 | 19.34 | 19.68 | 508,474 | +0.36(+1.88%) |
Jul 18, 2006 | 18.92 | 19.43 | 18.91 | 19.31 | 409,111 | +0.49(+2.61%) |
Jul 17, 2006 | 18.70 | 18.93 | 18.64 | 18.82 | 233,376 | +0.09(+0.47%) |
Jul 14, 2006 | 18.97 | 18.97 | 18.71 | 18.74 | 191,805 | -0.10(-0.53%) |
Jul 13, 2006 | 18.92 | 18.92 | 18.71 | 18.83 | 281,313 | -0.06(-0.31%) |
Jul 12, 2006 | 19.09 | 19.14 | 18.89 | 18.89 | 140,084 | -0.13(-0.71%) |
Jul 11, 2006 | 19.12 | 19.12 | 18.88 | 19.03 | 151,766 | -0.04(-0.18%) |
Jul 10, 2006 | 19.13 | 19.29 | 19.00 | 19.06 | 256,138 | +0.04(+0.18%) |
Jul 07, 2006 | 19.16 | 19.27 | 18.96 | 19.03 | 452,561 | -0.10(-0.52%) |
Jul 06, 2006 | 19.19 | 19.31 | 19.09 | 19.13 | 418,665 | +0.02(+0.09%) |
Jul 05, 2006 | 19.47 | 19.47 | 19.04 | 19.11 | 492,132 | -0.29(-1.48%) |