Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.96 | 22.45 | 21.91 | 22.32 | 306,913 | +0.44(+2.01%) |
Sep 28, 2006 | 21.90 | 21.97 | 21.25 | 21.88 | 161,722 | -0.02(-0.09%) |
Sep 27, 2006 | 21.90 | 22.06 | 21.73 | 21.90 | 82,176 | +0.00(+0.00%) |
Sep 26, 2006 | 22.10 | 22.30 | 21.82 | 21.90 | 71,013 | -0.29(-1.31%) |
Sep 25, 2006 | 22.75 | 22.78 | 21.80 | 22.19 | 120,812 | -0.48(-2.12%) |
Sep 22, 2006 | 22.86 | 23.00 | 22.46 | 22.67 | 66,231 | -0.22(-0.97%) |
Sep 21, 2006 | 23.25 | 23.42 | 22.81 | 22.89 | 253,805 | -0.33(-1.41%) |
Sep 20, 2006 | 22.54 | 23.59 | 22.43 | 23.22 | 362,748 | +0.92(+4.13%) |
Sep 19, 2006 | 22.60 | 22.95 | 21.97 | 22.30 | 81,382 | -0.11(-0.49%) |
Sep 18, 2006 | 22.66 | 22.82 | 22.26 | 22.41 | 76,700 | +0.18(+0.81%) |
Sep 15, 2006 | 23.56 | 23.60 | 21.63 | 22.23 | 255,500 | -1.27(-5.40%) |
Sep 14, 2006 | 23.96 | 23.97 | 23.41 | 23.50 | 80,625 | -0.45(-1.88%) |
Sep 13, 2006 | 23.65 | 24.14 | 23.63 | 23.95 | 91,872 | +0.20(+0.84%) |
Sep 12, 2006 | 23.87 | 23.97 | 23.60 | 23.75 | 38,942 | -0.17(-0.71%) |
Sep 11, 2006 | 23.86 | 24.37 | 23.66 | 23.92 | 46,475 | +0.26(+1.10%) |
Sep 08, 2006 | 23.40 | 24.14 | 23.29 | 23.66 | 127,161 | +0.27(+1.15%) |
Sep 07, 2006 | 23.15 | 23.56 | 23.02 | 23.39 | 135,900 | +0.22(+0.95%) |
Sep 06, 2006 | 23.41 | 23.62 | 22.80 | 23.17 | 189,996 | -1.07(-4.41%) |
Sep 05, 2006 | 23.75 | 24.51 | 23.69 | 24.24 | 168,250 | +0.54(+2.28%) |
Sep 01, 2006 | 24.08 | 24.15 | 23.27 | 23.70 | 62,122 | -0.30(-1.25%) |
Aug 31, 2006 | 24.57 | 24.78 | 23.80 | 24.00 | 119,855 | -0.40(-1.64%) |
Aug 30, 2006 | 23.99 | 24.60 | 23.55 | 24.40 | 54,484 | +0.50(+2.09%) |
Aug 29, 2006 | 22.67 | 23.94 | 22.67 | 23.90 | 44,711 | +1.30(+5.75%) |
Aug 28, 2006 | 22.26 | 22.64 | 22.10 | 22.60 | 22,953 | +0.40(+1.80%) |
Aug 25, 2006 | 22.04 | 22.45 | 22.04 | 22.20 | 81,919 | +0.12(+0.54%) |
Aug 24, 2006 | 22.13 | 22.73 | 22.08 | 22.08 | 44,266 | -0.09(-0.41%) |
Aug 23, 2006 | 23.20 | 23.25 | 22.02 | 22.17 | 102,080 | -0.94(-4.07%) |
Aug 22, 2006 | 23.83 | 23.99 | 23.10 | 23.11 | 152,537 | -0.66(-2.78%) |
Aug 21, 2006 | 23.55 | 23.98 | 23.52 | 23.77 | 139,207 | +0.10(+0.42%) |
Aug 18, 2006 | 23.83 | 23.85 | 23.55 | 23.67 | 90,998 | -0.07(-0.29%) |
Aug 17, 2006 | 23.03 | 24.25 | 23.03 | 23.74 | 165,493 | +0.30(+1.28%) |
Aug 16, 2006 | 22.90 | 23.55 | 22.82 | 23.44 | 124,246 | +0.58(+2.54%) |
Aug 15, 2006 | 23.20 | 23.75 | 22.62 | 22.86 | 54,513 | -0.34(-1.47%) |
Aug 14, 2006 | 23.58 | 23.78 | 23.05 | 23.20 | 34,039 | +0.23(+1.00%) |
Aug 11, 2006 | 23.71 | 24.05 | 22.63 | 22.97 | 87,347 | -0.70(-2.96%) |
Aug 10, 2006 | 23.95 | 24.05 | 23.53 | 23.67 | 108,347 | +0.07(+0.30%) |
Aug 09, 2006 | 22.92 | 24.26 | 22.49 | 23.60 | 205,947 | +0.95(+4.19%) |
Aug 08, 2006 | 22.00 | 22.97 | 22.00 | 22.65 | 125,673 | +0.49(+2.21%) |
Aug 07, 2006 | 22.30 | 22.39 | 21.99 | 22.16 | 69,309 | -0.37(-1.64%) |
Aug 04, 2006 | 22.67 | 23.00 | 22.00 | 22.53 | 159,946 | +0.03(+0.13%) |
Aug 03, 2006 | 22.76 | 23.23 | 22.38 | 22.50 | 52,597 | -0.34(-1.49%) |
Aug 02, 2006 | 21.31 | 22.91 | 21.22 | 22.84 | 181,748 | +1.65(+7.79%) |
Aug 01, 2006 | 20.90 | 21.30 | 20.90 | 21.19 | 139,487 | +0.13(+0.62%) |
Jul 31, 2006 | 21.22 | 21.33 | 20.85 | 21.06 | 169,314 | -0.34(-1.59%) |
Jul 28, 2006 | 21.21 | 22.46 | 21.10 | 21.40 | 162,298 | +0.31(+1.47%) |
Jul 27, 2006 | 21.45 | 21.61 | 20.86 | 21.09 | 30,804 | -0.22(-1.03%) |
Jul 26, 2006 | 21.93 | 22.50 | 21.28 | 21.31 | 156,124 | -0.69(-3.14%) |
Jul 25, 2006 | 22.23 | 22.44 | 22.00 | 22.00 | 85,188 | -0.40(-1.79%) |
Jul 24, 2006 | 21.08 | 22.70 | 21.05 | 22.40 | 94,983 | +1.29(+6.11%) |
Jul 21, 2006 | 21.83 | 21.83 | 20.96 | 21.11 | 89,915 | -0.72(-3.30%) |
Jul 20, 2006 | 22.10 | 22.19 | 21.56 | 21.83 | 115,145 | -0.27(-1.22%) |
Jul 19, 2006 | 21.54 | 22.27 | 21.53 | 22.10 | 142,607 | +0.66(+3.08%) |
Jul 18, 2006 | 21.10 | 21.58 | 21.08 | 21.44 | 179,246 | +0.44(+2.10%) |
Jul 17, 2006 | 20.93 | 21.31 | 20.90 | 21.00 | 212,406 | -0.04(-0.19%) |
Jul 14, 2006 | 19.75 | 21.46 | 19.70 | 21.04 | 1,398,438 | +1.63(+8.40%) |
Jul 13, 2006 | 19.07 | 19.63 | 19.04 | 19.41 | 38,884 | +0.26(+1.36%) |
Jul 12, 2006 | 19.38 | 19.71 | 18.70 | 19.15 | 43,305 | -0.31(-1.59%) |
Jul 11, 2006 | 19.40 | 19.83 | 19.00 | 19.46 | 57,855 | -0.08(-0.41%) |
Jul 10, 2006 | 18.97 | 19.65 | 18.97 | 19.54 | 40,987 | +0.44(+2.30%) |
Jul 07, 2006 | 20.20 | 20.36 | 18.76 | 19.10 | 80,752 | -1.20(-5.91%) |
Jul 06, 2006 | 20.57 | 20.57 | 20.28 | 20.30 | 60,593 | -0.27(-1.31%) |
Jul 05, 2006 | 19.59 | 20.83 | 19.59 | 20.57 | 94,421 | +0.69(+3.47%) |