Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.91 | 23.15 | 22.60 | 22.81 | 670,242 | -0.17(-0.73%) |
Sep 28, 2006 | 22.39 | 23.44 | 22.39 | 22.98 | 902,692 | +0.59(+2.63%) |
Sep 27, 2006 | 22.93 | 23.11 | 22.24 | 22.39 | 735,055 | -0.66(-2.85%) |
Sep 26, 2006 | 22.47 | 23.25 | 22.47 | 23.05 | 1,085,616 | +0.64(+2.85%) |
Sep 25, 2006 | 22.03 | 22.52 | 21.57 | 22.41 | 693,783 | +0.70(+3.21%) |
Sep 22, 2006 | 21.90 | 21.90 | 21.29 | 21.72 | 604,105 | -0.19(-0.85%) |
Sep 21, 2006 | 21.96 | 22.14 | 21.54 | 21.90 | 1,098,354 | -0.06(-0.27%) |
Sep 20, 2006 | 22.42 | 22.67 | 21.86 | 21.96 | 870,592 | -0.29(-1.32%) |
Sep 19, 2006 | 22.42 | 22.44 | 21.91 | 22.26 | 1,370,955 | -0.13(-0.57%) |
Sep 18, 2006 | 22.29 | 22.81 | 22.19 | 22.38 | 670,650 | -0.02(-0.09%) |
Sep 15, 2006 | 22.36 | 22.48 | 22.10 | 22.40 | 716,712 | +0.04(+0.18%) |
Sep 14, 2006 | 22.93 | 22.95 | 22.21 | 22.36 | 849,905 | -0.62(-2.69%) |
Sep 13, 2006 | 22.37 | 23.03 | 22.32 | 22.98 | 1,008,472 | +0.60(+2.67%) |
Sep 12, 2006 | 21.23 | 22.38 | 21.05 | 22.38 | 919,201 | +1.24(+5.85%) |
Sep 11, 2006 | 21.59 | 21.60 | 20.82 | 21.15 | 910,030 | -0.54(-2.49%) |
Sep 08, 2006 | 21.51 | 21.78 | 21.33 | 21.69 | 877,114 | +0.27(+1.28%) |
Sep 07, 2006 | 21.66 | 21.97 | 21.05 | 21.41 | 1,030,484 | -0.31(-1.45%) |
Sep 06, 2006 | 22.45 | 22.59 | 21.43 | 21.73 | 1,310,932 | -0.82(-3.66%) |
Sep 05, 2006 | 22.37 | 22.62 | 22.18 | 22.55 | 1,323,161 | +0.37(+1.68%) |
Sep 01, 2006 | 21.39 | 22.23 | 21.28 | 22.18 | 1,532,274 | +0.92(+4.34%) |
Aug 31, 2006 | 20.21 | 21.25 | 20.19 | 21.25 | 1,116,799 | +1.14(+5.66%) |
Aug 30, 2006 | 20.31 | 20.40 | 19.93 | 20.12 | 484,771 | -0.09(-0.44%) |
Aug 29, 2006 | 20.62 | 20.66 | 19.99 | 20.20 | 665,045 | -0.39(-1.91%) |
Aug 28, 2006 | 20.14 | 20.63 | 19.97 | 20.60 | 581,074 | +0.54(+2.69%) |
Aug 25, 2006 | 20.23 | 20.31 | 19.93 | 20.06 | 438,506 | -0.18(-0.87%) |
Aug 24, 2006 | 20.40 | 20.45 | 19.87 | 20.23 | 698,165 | -0.02(-0.10%) |
Aug 23, 2006 | 21.16 | 21.16 | 20.19 | 20.25 | 957,518 | -0.90(-4.27%) |
Aug 22, 2006 | 21.26 | 21.60 | 21.10 | 21.16 | 675,542 | -0.11(-0.51%) |
Aug 21, 2006 | 21.26 | 21.59 | 21.05 | 21.26 | 698,063 | -0.16(-0.73%) |
Aug 18, 2006 | 21.78 | 21.78 | 21.16 | 21.42 | 888,425 | -0.44(-2.02%) |
Aug 17, 2006 | 21.64 | 22.36 | 21.64 | 21.86 | 1,094,991 | +0.10(+0.45%) |
Aug 16, 2006 | 21.29 | 21.93 | 21.10 | 21.76 | 1,279,239 | +0.72(+3.40%) |
Aug 15, 2006 | 20.57 | 21.13 | 20.49 | 21.05 | 1,289,939 | +0.84(+4.18%) |
Aug 14, 2006 | 19.92 | 20.56 | 19.87 | 20.20 | 2,730,396 | +0.28(+1.43%) |
Aug 11, 2006 | 20.47 | 20.57 | 19.87 | 19.92 | 2,380,957 | -0.65(-3.15%) |
Aug 10, 2006 | 20.99 | 21.15 | 20.37 | 20.57 | 2,052,306 | -0.49(-2.33%) |
Aug 09, 2006 | 21.96 | 21.96 | 20.80 | 21.06 | 3,402,473 | -0.49(-2.28%) |
Aug 08, 2006 | 23.26 | 23.89 | 21.28 | 21.55 | 8,649,567 | -4.83(-18.30%) |
Aug 07, 2006 | 27.80 | 27.93 | 26.32 | 26.38 | 1,201,178 | -1.41(-5.08%) |
Aug 04, 2006 | 28.72 | 29.44 | 27.56 | 27.79 | 596,462 | -0.69(-2.41%) |
Aug 03, 2006 | 27.60 | 28.80 | 27.38 | 28.48 | 911,762 | +0.83(+3.02%) |
Aug 02, 2006 | 27.28 | 27.93 | 27.18 | 27.64 | 937,137 | +0.55(+2.03%) |
Aug 01, 2006 | 27.33 | 27.43 | 26.72 | 27.09 | 846,236 | -0.30(-1.11%) |
Jul 31, 2006 | 27.03 | 27.45 | 26.72 | 27.40 | 746,877 | +0.32(+1.20%) |
Jul 28, 2006 | 26.69 | 27.28 | 26.46 | 27.07 | 680,535 | +0.56(+2.11%) |
Jul 27, 2006 | 26.51 | 26.79 | 26.35 | 26.51 | 817,090 | +0.20(+0.75%) |
Jul 26, 2006 | 26.54 | 26.59 | 26.01 | 26.32 | 1,069,107 | -0.23(-0.85%) |
Jul 25, 2006 | 25.78 | 26.56 | 25.45 | 26.54 | 1,105,589 | +0.78(+3.01%) |
Jul 24, 2006 | 25.20 | 25.89 | 25.09 | 25.77 | 793,346 | +0.57(+2.26%) |
Jul 21, 2006 | 25.76 | 25.77 | 25.04 | 25.20 | 741,679 | -0.58(-2.25%) |
Jul 20, 2006 | 27.46 | 27.46 | 25.58 | 25.78 | 1,278,526 | -1.53(-5.61%) |
Jul 19, 2006 | 26.43 | 27.32 | 26.27 | 27.31 | 1,002,561 | +0.94(+3.57%) |
Jul 18, 2006 | 26.76 | 27.02 | 26.00 | 26.37 | 1,050,254 | -0.23(-0.85%) |
Jul 17, 2006 | 27.20 | 27.23 | 26.47 | 26.59 | 980,855 | -0.78(-2.83%) |
Jul 14, 2006 | 27.95 | 27.95 | 26.98 | 27.37 | 1,033,745 | -0.57(-2.04%) |
Jul 13, 2006 | 28.85 | 28.85 | 27.80 | 27.94 | 1,045,872 | -1.14(-3.91%) |
Jul 12, 2006 | 29.66 | 29.70 | 28.87 | 29.08 | 483,039 | -0.58(-1.95%) |
Jul 11, 2006 | 29.40 | 29.77 | 29.05 | 29.65 | 577,303 | +0.20(+0.67%) |
Jul 10, 2006 | 29.92 | 29.98 | 29.39 | 29.46 | 508,618 | -0.26(-0.89%) |
Jul 07, 2006 | 30.17 | 30.42 | 29.70 | 29.72 | 472,033 | -0.44(-1.46%) |
Jul 06, 2006 | 30.50 | 31.25 | 30.07 | 30.16 | 829,727 | -0.37(-1.22%) |
Jul 05, 2006 | 31.05 | 31.09 | 29.95 | 30.54 | 979,530 | -0.51(-1.64%) |