Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.44 | 22.50 | 22.34 | 22.37 | 399,631 | -0.03(-0.12%) |
Sep 28, 2006 | 22.61 | 22.64 | 22.34 | 22.40 | 565,836 | -0.30(-1.30%) |
Sep 27, 2006 | 22.59 | 22.73 | 22.42 | 22.69 | 844,592 | +0.16(+0.69%) |
Sep 26, 2006 | 22.41 | 22.62 | 22.26 | 22.54 | 768,736 | +0.19(+0.84%) |
Sep 25, 2006 | 22.00 | 22.50 | 21.97 | 22.35 | 659,269 | +0.33(+1.52%) |
Sep 22, 2006 | 22.00 | 22.11 | 21.86 | 22.02 | 378,355 | +0.08(+0.35%) |
Sep 21, 2006 | 21.87 | 22.14 | 21.78 | 21.94 | 672,528 | +0.06(+0.27%) |
Sep 20, 2006 | 21.68 | 22.11 | 21.66 | 21.88 | 829,174 | +0.20(+0.94%) |
Sep 19, 2006 | 22.25 | 22.26 | 21.62 | 21.68 | 1,391,002 | -0.74(-3.30%) |
Sep 18, 2006 | 22.86 | 23.03 | 22.32 | 22.42 | 1,251,008 | -0.56(-2.46%) |
Sep 15, 2006 | 22.70 | 23.03 | 22.70 | 22.98 | 1,484,435 | +0.37(+1.64%) |
Sep 14, 2006 | 22.67 | 22.84 | 22.46 | 22.61 | 819,615 | +0.03(+0.12%) |
Sep 13, 2006 | 22.00 | 22.68 | 22.00 | 22.58 | 1,329,947 | +0.76(+3.46%) |
Sep 12, 2006 | 21.64 | 21.87 | 21.64 | 21.83 | 477,338 | +0.19(+0.87%) |
Sep 11, 2006 | 21.56 | 21.72 | 21.51 | 21.64 | 426,150 | -0.05(-0.21%) |
Sep 08, 2006 | 21.60 | 21.73 | 21.52 | 21.69 | 367,562 | +0.07(+0.33%) |
Sep 07, 2006 | 21.55 | 21.67 | 21.38 | 21.61 | 429,850 | -0.02(-0.07%) |
Sep 06, 2006 | 21.47 | 21.87 | 21.47 | 21.63 | 605,614 | +0.22(+1.05%) |
Sep 05, 2006 | 21.77 | 21.79 | 21.36 | 21.41 | 358,003 | -0.28(-1.30%) |
Sep 01, 2006 | 21.70 | 21.84 | 21.57 | 21.69 | 343,510 | +0.06(+0.27%) |
Aug 31, 2006 | 21.54 | 21.71 | 21.54 | 21.63 | 204,749 | +0.06(+0.30%) |
Aug 30, 2006 | 21.17 | 21.71 | 21.17 | 21.57 | 509,098 | +0.27(+1.26%) |
Aug 29, 2006 | 21.31 | 21.38 | 21.00 | 21.30 | 666,669 | -0.09(-0.44%) |
Aug 28, 2006 | 21.14 | 21.40 | 21.09 | 21.39 | 479,188 | +0.12(+0.55%) |
Aug 25, 2006 | 21.10 | 21.42 | 21.03 | 21.27 | 341,660 | -0.13(-0.59%) |
Aug 24, 2006 | 21.61 | 21.61 | 21.27 | 21.40 | 528,833 | -0.13(-0.62%) |
Aug 23, 2006 | 21.79 | 21.87 | 21.46 | 21.53 | 561,828 | -0.31(-1.44%) |
Aug 22, 2006 | 22.27 | 22.27 | 21.84 | 21.85 | 498,306 | -0.37(-1.66%) |
Aug 21, 2006 | 22.26 | 22.30 | 22.15 | 22.22 | 558,127 | -0.21(-0.93%) |
Aug 18, 2006 | 22.43 | 22.47 | 22.20 | 22.43 | 402,098 | +0.00(+0.00%) |
Aug 17, 2006 | 22.54 | 22.59 | 22.32 | 22.43 | 440,026 | -0.08(-0.36%) |
Aug 16, 2006 | 22.20 | 22.70 | 22.20 | 22.51 | 969,168 | +0.30(+1.36%) |
Aug 15, 2006 | 22.05 | 22.37 | 21.93 | 22.20 | 1,370,342 | +0.31(+1.41%) |
Aug 14, 2006 | 21.91 | 22.12 | 21.70 | 21.90 | 442,801 | +0.33(+1.55%) |
Aug 11, 2006 | 21.40 | 21.73 | 21.32 | 21.56 | 456,061 | +0.27(+1.25%) |
Aug 10, 2006 | 21.15 | 21.36 | 21.00 | 21.30 | 524,208 | +0.13(+0.63%) |
Aug 09, 2006 | 21.16 | 21.56 | 21.14 | 21.16 | 529,450 | +0.07(+0.34%) |
Aug 08, 2006 | 21.46 | 21.71 | 21.08 | 21.09 | 445,268 | -0.34(-1.57%) |
Aug 07, 2006 | 21.47 | 21.74 | 21.41 | 21.43 | 419,366 | -0.14(-0.63%) |
Aug 04, 2006 | 21.51 | 21.69 | 21.45 | 21.57 | 439,410 | +0.15(+0.70%) |
Aug 03, 2006 | 21.09 | 21.52 | 21.05 | 21.42 | 416,283 | -0.15(-0.71%) |
Aug 02, 2006 | 21.17 | 21.77 | 21.11 | 21.57 | 669,753 | +0.48(+2.29%) |
Aug 01, 2006 | 21.08 | 21.15 | 20.79 | 21.09 | 421,833 | +0.01(+0.03%) |
Jul 31, 2006 | 21.40 | 21.52 | 21.06 | 21.08 | 557,202 | -0.62(-2.84%) |
Jul 28, 2006 | 20.71 | 21.73 | 20.68 | 21.70 | 1,835,654 | +0.91(+4.38%) |
Jul 27, 2006 | 20.03 | 20.87 | 20.00 | 20.78 | 1,535,930 | +1.20(+6.11%) |
Jul 26, 2006 | 19.57 | 19.64 | 19.26 | 19.59 | 706,756 | +0.14(+0.72%) |
Jul 25, 2006 | 19.92 | 20.04 | 19.32 | 19.45 | 1,028,373 | -0.41(-2.06%) |
Jul 24, 2006 | 19.20 | 19.91 | 19.18 | 19.86 | 541,784 | +0.33(+1.68%) |
Jul 21, 2006 | 19.57 | 19.64 | 19.41 | 19.53 | 580,021 | -0.04(-0.18%) |
Jul 20, 2006 | 19.80 | 19.91 | 19.52 | 19.56 | 585,571 | -0.16(-0.81%) |
Jul 19, 2006 | 19.22 | 19.86 | 19.18 | 19.72 | 925,998 | +0.66(+3.49%) |
Jul 18, 2006 | 18.82 | 19.11 | 18.71 | 19.06 | 841,200 | +0.30(+1.63%) |
Jul 17, 2006 | 18.61 | 18.90 | 18.59 | 18.75 | 510,640 | +0.11(+0.57%) |
Jul 14, 2006 | 18.48 | 18.66 | 18.19 | 18.65 | 928,157 | +0.16(+0.88%) |
Jul 13, 2006 | 18.88 | 18.88 | 18.46 | 18.48 | 1,092,820 | -0.46(-2.45%) |
Jul 12, 2006 | 19.13 | 19.48 | 18.89 | 18.95 | 1,098,987 | -0.31(-1.63%) |
Jul 11, 2006 | 19.75 | 19.75 | 19.14 | 19.26 | 956,217 | -0.49(-2.46%) |
Jul 10, 2006 | 19.77 | 19.99 | 19.58 | 19.75 | 512,182 | +0.05(+0.25%) |
Jul 07, 2006 | 19.81 | 20.01 | 19.70 | 19.70 | 405,799 | -0.08(-0.39%) |
Jul 06, 2006 | 19.78 | 19.91 | 19.67 | 19.78 | 343,819 | +0.03(+0.15%) |
Jul 05, 2006 | 19.62 | 19.79 | 19.53 | 19.75 | 334,876 | -0.10(-0.49%) |