Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.60 | 23.65 | 23.35 | 23.60 | 5,209 | +0.10(+0.43%) |
Sep 28, 2006 | 23.50 | 23.50 | 23.10 | 23.50 | 6,084 | +0.40(+1.73%) |
Sep 27, 2006 | 23.10 | 23.40 | 23.10 | 23.10 | 4,848 | -0.15(-0.65%) |
Sep 26, 2006 | 23.05 | 23.60 | 23.20 | 23.25 | 9,325 | +0.20(+0.87%) |
Sep 25, 2006 | 23.05 | 23.05 | 22.60 | 23.05 | 7,349 | +0.25(+1.10%) |
Sep 22, 2006 | 22.80 | 23.80 | 22.80 | 22.80 | 20,687 | -0.20(-0.87%) |
Sep 21, 2006 | 23.00 | 23.00 | 22.80 | 23.00 | 11,223 | +0.35(+1.55%) |
Sep 20, 2006 | 22.65 | 22.65 | 22.30 | 22.65 | 6,990 | +0.45(+2.03%) |
Sep 19, 2006 | 22.20 | 22.45 | 22.20 | 22.20 | 4,714 | -0.35(-1.55%) |
Sep 18, 2006 | 22.55 | 22.70 | 22.40 | 22.55 | 4,889 | -0.45(-1.96%) |
Sep 15, 2006 | 23.00 | 23.05 | 22.75 | 23.00 | 4,608 | -0.05(-0.22%) |
Sep 14, 2006 | 23.05 | 23.35 | 23.00 | 23.05 | 6,221 | -0.10(-0.43%) |
Sep 13, 2006 | 23.15 | 23.35 | 23.05 | 23.15 | 92,817 | +0.25(+1.09%) |
Sep 12, 2006 | 22.90 | 23.20 | 22.90 | 22.90 | 87,853 | -0.25(-1.08%) |
Sep 11, 2006 | 23.15 | 23.15 | 22.80 | 23.15 | 6,631 | +0.40(+1.76%) |
Sep 08, 2006 | 22.75 | 22.95 | 22.75 | 22.75 | 13,633 | -0.50(-2.15%) |
Sep 07, 2006 | 23.25 | 23.25 | 22.90 | 23.25 | 17,147 | +0.25(+1.09%) |
Sep 06, 2006 | 23.00 | 23.40 | 23.00 | 23.00 | 17,747 | -0.60(-2.54%) |
Sep 05, 2006 | 23.60 | 23.65 | 23.30 | 23.60 | 6,282 | -0.05(-0.21%) |
Sep 01, 2006 | 23.65 | 23.85 | 23.65 | 23.65 | 11,510 | -0.15(-0.63%) |
Aug 31, 2006 | 23.80 | 24.15 | 23.80 | 23.80 | 15,401 | -0.50(-2.06%) |
Aug 30, 2006 | 24.30 | 24.40 | 24.15 | 24.30 | 9,946 | +0.48(+2.04%) |
Aug 29, 2006 | 23.82 | 24.25 | 23.65 | 23.82 | 112,478 | -0.43(-1.79%) |
Aug 28, 2006 | 24.25 | 24.25 | 23.87 | 24.25 | 10,914 | +0.15(+0.62%) |
Aug 25, 2006 | 24.10 | 24.15 | 23.80 | 24.10 | 17,928 | +0.00(+0.00%) |
Aug 24, 2006 | 24.10 | 24.30 | 23.85 | 24.10 | 15,392 | -0.05(-0.21%) |
Aug 23, 2006 | 24.15 | 24.20 | 23.85 | 24.15 | 8,797 | -0.10(-0.41%) |
Aug 22, 2006 | 24.25 | 24.25 | 23.95 | 24.25 | 19,076 | -0.15(-0.61%) |
Aug 21, 2006 | 24.40 | 24.40 | 24.10 | 24.40 | 13,252 | +0.05(+0.21%) |
Aug 18, 2006 | 24.35 | 24.35 | 24.10 | 24.35 | 31,286 | -0.10(-0.41%) |
Aug 17, 2006 | 24.45 | 24.55 | 24.20 | 24.45 | 479,488 | -0.30(-1.21%) |
Aug 16, 2006 | 24.75 | 24.75 | 24.50 | 24.75 | 5,383 | +0.80(+3.34%) |
Aug 15, 2006 | 23.95 | 24.20 | 23.90 | 23.95 | 24,871 | +0.10(+0.42%) |
Aug 14, 2006 | 23.85 | 23.85 | 23.50 | 23.85 | 56,568 | +0.55(+2.36%) |
Aug 11, 2006 | 23.30 | 23.30 | 23.05 | 23.30 | 6,021 | -0.05(-0.21%) |
Aug 10, 2006 | 23.35 | 23.35 | 23.00 | 23.35 | 9,717 | -0.20(-0.85%) |
Aug 09, 2006 | 23.55 | 23.90 | 23.25 | 23.55 | 8,030 | +0.40(+1.73%) |
Aug 08, 2006 | 23.15 | 23.15 | 22.70 | 23.15 | 5,558 | -0.05(-0.22%) |
Aug 07, 2006 | 23.20 | 23.35 | 22.95 | 23.20 | 7,899 | -0.15(-0.64%) |
Aug 04, 2006 | 23.35 | 23.35 | 23.10 | 23.35 | 3,568 | +0.60(+2.64%) |
Aug 03, 2006 | 22.75 | 23.10 | 22.65 | 22.75 | 3,354 | -0.55(-2.36%) |
Aug 02, 2006 | 23.30 | 23.55 | 23.20 | 23.30 | 20,147 | -0.10(-0.43%) |
Aug 01, 2006 | 23.40 | 23.65 | 23.05 | 23.40 | 14,965 | -0.25(-1.06%) |
Jul 31, 2006 | 23.65 | 23.65 | 23.25 | 23.65 | 4,275 | +0.25(+1.07%) |
Jul 28, 2006 | 23.40 | 23.80 | 23.20 | 23.40 | 5,875 | +0.00(+0.00%) |
Jul 27, 2006 | 23.40 | 23.45 | 23.20 | 23.40 | 3,081 | -0.05(-0.21%) |
Jul 26, 2006 | 23.45 | 23.45 | 22.85 | 23.45 | 6,316 | +0.60(+2.63%) |
Jul 25, 2006 | 22.85 | 23.20 | 22.85 | 22.85 | 10,740 | -0.50(-2.14%) |
Jul 24, 2006 | 23.35 | 23.35 | 22.90 | 23.35 | 4,767 | +0.55(+2.41%) |
Jul 21, 2006 | 22.80 | 23.15 | 22.75 | 22.80 | 41,448 | -0.10(-0.44%) |
Jul 20, 2006 | 22.90 | 23.45 | 22.90 | 22.90 | 7,484 | +0.00(+0.00%) |
Jul 19, 2006 | 22.90 | 23.15 | 22.40 | 22.90 | 9,279 | +0.90(+4.09%) |
Jul 18, 2006 | 22.00 | 22.35 | 21.90 | 22.00 | 8,315 | +0.10(+0.46%) |
Jul 17, 2006 | 21.90 | 22.35 | 21.90 | 21.90 | 14,783 | -0.35(-1.57%) |
Jul 14, 2006 | 22.25 | 24.25 | 22.25 | 22.25 | 6,306 | -0.75(-3.26%) |
Jul 13, 2006 | 23.00 | 23.30 | 22.65 | 23.00 | 6,136 | -0.60(-2.54%) |
Jul 12, 2006 | 23.60 | 23.80 | 23.25 | 23.60 | 8,514 | -0.50(-2.07%) |
Jul 11, 2006 | 23.75 | 24.10 | 23.60 | 24.10 | 13,285 | +0.35(+1.47%) |
Jul 10, 2006 | 23.75 | 24.00 | 23.60 | 23.75 | 8,252 | -0.30(-1.25%) |
Jul 07, 2006 | 24.05 | 24.05 | 23.80 | 24.05 | 3,529 | -0.05(-0.21%) |
Jul 06, 2006 | 24.10 | 24.15 | 23.85 | 24.10 | 8,482 | +0.15(+0.63%) |
Jul 05, 2006 | 23.95 | 23.95 | 23.60 | 23.95 | 5,184 | -0.75(-3.04%) |