Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.20 | 22.40 | 21.95 | 22.06 | 391,601 | -0.03(-0.15%) |
Sep 28, 2006 | 22.30 | 22.44 | 21.89 | 22.09 | 249,223 | -0.20(-0.91%) |
Sep 27, 2006 | 22.28 | 22.66 | 22.18 | 22.30 | 269,072 | -0.06(-0.26%) |
Sep 26, 2006 | 22.28 | 22.65 | 22.21 | 22.35 | 195,065 | +0.04(+0.18%) |
Sep 25, 2006 | 21.88 | 22.44 | 21.72 | 22.31 | 302,645 | +0.41(+1.86%) |
Sep 22, 2006 | 22.12 | 22.13 | 21.79 | 21.91 | 409,980 | -0.33(-1.50%) |
Sep 21, 2006 | 22.31 | 22.49 | 22.04 | 22.24 | 551,256 | +0.03(+0.15%) |
Sep 20, 2006 | 22.50 | 22.87 | 22.02 | 22.21 | 963,320 | -0.25(-1.13%) |
Sep 19, 2006 | 22.35 | 22.58 | 21.84 | 22.46 | 802,930 | +0.20(+0.88%) |
Sep 18, 2006 | 22.20 | 22.40 | 22.04 | 22.26 | 496,486 | +0.05(+0.22%) |
Sep 15, 2006 | 21.65 | 22.32 | 21.59 | 22.22 | 827,680 | +0.73(+3.38%) |
Sep 14, 2006 | 21.63 | 21.74 | 21.31 | 21.49 | 319,432 | -0.30(-1.39%) |
Sep 13, 2006 | 21.30 | 22.00 | 21.21 | 21.79 | 517,193 | +0.70(+3.33%) |
Sep 12, 2006 | 20.51 | 21.21 | 20.40 | 21.09 | 861,131 | +0.58(+2.83%) |
Sep 11, 2006 | 20.66 | 20.66 | 20.35 | 20.51 | 876,324 | -0.16(-0.75%) |
Sep 08, 2006 | 20.75 | 20.86 | 20.59 | 20.66 | 395,644 | -0.07(-0.35%) |
Sep 07, 2006 | 21.14 | 21.24 | 20.66 | 20.74 | 880,000 | -0.41(-1.93%) |
Sep 06, 2006 | 21.37 | 21.52 | 21.11 | 21.15 | 680,033 | -0.36(-1.67%) |
Sep 05, 2006 | 21.46 | 21.52 | 21.22 | 21.51 | 753,061 | +0.10(+0.46%) |
Sep 01, 2006 | 21.51 | 21.63 | 21.38 | 21.41 | 551,623 | -0.10(-0.46%) |
Aug 31, 2006 | 21.16 | 21.65 | 21.16 | 21.51 | 392,336 | +0.33(+1.58%) |
Aug 30, 2006 | 21.21 | 21.34 | 21.04 | 21.17 | 824,862 | -0.08(-0.38%) |
Aug 29, 2006 | 21.23 | 21.31 | 21.00 | 21.25 | 530,426 | +0.04(+0.19%) |
Aug 28, 2006 | 20.80 | 21.28 | 20.80 | 21.21 | 575,639 | +0.42(+2.04%) |
Aug 25, 2006 | 21.26 | 21.31 | 20.69 | 20.79 | 541,331 | -0.47(-2.23%) |
Aug 24, 2006 | 21.82 | 21.83 | 20.35 | 21.26 | 2,126,974 | -0.58(-2.65%) |
Aug 23, 2006 | 23.02 | 23.20 | 21.71 | 21.84 | 1,236,436 | -1.18(-5.14%) |
Aug 22, 2006 | 22.79 | 23.10 | 22.62 | 23.02 | 396,992 | +0.23(+1.00%) |
Aug 21, 2006 | 23.77 | 23.77 | 22.65 | 22.79 | 511,924 | -0.78(-3.29%) |
Aug 18, 2006 | 23.59 | 23.61 | 23.09 | 23.57 | 250,571 | +0.10(+0.42%) |
Aug 17, 2006 | 23.41 | 23.69 | 23.35 | 23.47 | 155,733 | -0.05(-0.21%) |
Aug 16, 2006 | 23.10 | 23.59 | 22.94 | 23.52 | 229,373 | +0.57(+2.49%) |
Aug 15, 2006 | 22.85 | 22.98 | 22.61 | 22.95 | 277,527 | +0.46(+2.03%) |
Aug 14, 2006 | 22.75 | 23.07 | 22.44 | 22.49 | 229,863 | -0.07(-0.29%) |
Aug 11, 2006 | 22.85 | 22.87 | 22.45 | 22.56 | 423,458 | -0.29(-1.29%) |
Aug 10, 2006 | 22.70 | 22.94 | 22.30 | 22.85 | 817,143 | +0.15(+0.65%) |
Aug 09, 2006 | 23.43 | 23.43 | 22.60 | 22.70 | 614,481 | -0.52(-2.25%) |
Aug 08, 2006 | 24.03 | 24.03 | 23.19 | 23.23 | 605,659 | -0.78(-3.23%) |
Aug 07, 2006 | 24.04 | 24.24 | 23.86 | 24.00 | 316,001 | -0.24(-0.98%) |
Aug 04, 2006 | 24.54 | 25.20 | 23.91 | 24.24 | 681,871 | -0.17(-0.70%) |
Aug 03, 2006 | 23.29 | 24.61 | 23.10 | 24.41 | 1,193,183 | +1.02(+4.36%) |
Aug 02, 2006 | 23.14 | 23.51 | 23.00 | 23.39 | 574,904 | +0.37(+1.60%) |
Aug 01, 2006 | 22.93 | 23.24 | 22.29 | 23.02 | 1,103,247 | +0.17(+0.75%) |
Jul 31, 2006 | 23.50 | 23.55 | 22.65 | 22.85 | 1,398,786 | -0.79(-3.35%) |
Jul 28, 2006 | 24.49 | 24.77 | 22.36 | 23.64 | 2,410,750 | -1.76(-6.94%) |
Jul 27, 2006 | 25.26 | 25.90 | 25.22 | 25.41 | 617,789 | +0.21(+0.84%) |
Jul 26, 2006 | 25.85 | 25.86 | 24.77 | 25.19 | 721,326 | -0.65(-2.53%) |
Jul 25, 2006 | 25.99 | 26.70 | 25.44 | 25.85 | 468,672 | -0.11(-0.44%) |
Jul 24, 2006 | 25.21 | 26.26 | 25.35 | 25.96 | 400,791 | +0.76(+3.01%) |
Jul 21, 2006 | 25.76 | 25.81 | 24.95 | 25.20 | 625,018 | -0.55(-2.15%) |
Jul 20, 2006 | 26.82 | 27.14 | 25.74 | 25.76 | 984,272 | -1.09(-4.07%) |
Jul 19, 2006 | 26.04 | 27.00 | 26.03 | 26.85 | 752,448 | +0.82(+3.14%) |
Jul 18, 2006 | 26.15 | 26.44 | 25.61 | 26.03 | 1,068,082 | -0.03(-0.13%) |
Jul 17, 2006 | 26.12 | 26.30 | 25.63 | 26.07 | 825,230 | -0.04(-0.16%) |
Jul 14, 2006 | 27.26 | 27.27 | 25.46 | 26.11 | 1,774,214 | -1.26(-4.59%) |
Jul 13, 2006 | 27.91 | 28.06 | 27.14 | 27.36 | 1,642,251 | -0.64(-2.27%) |
Jul 12, 2006 | 28.28 | 28.52 | 27.88 | 28.00 | 482,395 | -0.33(-1.18%) |
Jul 11, 2006 | 28.36 | 28.49 | 28.17 | 28.34 | 841,159 | -0.11(-0.40%) |
Jul 10, 2006 | 28.23 | 28.74 | 28.22 | 28.45 | 388,170 | +0.23(+0.81%) |
Jul 07, 2006 | 28.52 | 28.87 | 28.12 | 28.22 | 498,201 | -0.39(-1.37%) |
Jul 06, 2006 | 29.33 | 29.38 | 28.49 | 28.61 | 458,869 | +0.03(+0.11%) |
Jul 05, 2006 | 29.31 | 29.31 | 28.17 | 28.58 | 441,225 | -0.73(-2.48%) |