Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.54 | 24.08 | 23.54 | 23.60 | 719,164 | -0.01(-0.04%) |
Sep 28, 2006 | 23.37 | 23.91 | 23.19 | 23.61 | 1,401,840 | +0.42(+1.80%) |
Sep 27, 2006 | 23.33 | 23.66 | 23.09 | 23.19 | 511,896 | -0.27(-1.15%) |
Sep 26, 2006 | 23.40 | 23.66 | 23.17 | 23.46 | 337,895 | -0.01(-0.04%) |
Sep 25, 2006 | 22.92 | 23.55 | 22.91 | 23.47 | 429,331 | +0.33(+1.43%) |
Sep 22, 2006 | 23.36 | 23.40 | 22.95 | 23.14 | 370,123 | -0.36(-1.52%) |
Sep 21, 2006 | 23.61 | 24.03 | 23.29 | 23.50 | 553,517 | -0.04(-0.18%) |
Sep 20, 2006 | 23.89 | 23.91 | 23.13 | 23.54 | 721,704 | -0.16(-0.66%) |
Sep 19, 2006 | 23.67 | 24.03 | 23.17 | 23.70 | 550,497 | -0.03(-0.11%) |
Sep 18, 2006 | 23.55 | 23.98 | 23.50 | 23.72 | 314,415 | +0.06(+0.26%) |
Sep 15, 2006 | 24.07 | 24.07 | 23.45 | 23.66 | 817,891 | -0.18(-0.76%) |
Sep 14, 2006 | 23.82 | 23.90 | 23.61 | 23.84 | 640,329 | -0.14(-0.58%) |
Sep 13, 2006 | 24.16 | 24.23 | 23.82 | 23.98 | 738,299 | +0.07(+0.29%) |
Sep 12, 2006 | 23.64 | 23.99 | 23.55 | 23.91 | 845,994 | +0.22(+0.92%) |
Sep 11, 2006 | 23.50 | 23.90 | 23.30 | 23.70 | 475,998 | -0.02(-0.07%) |
Sep 08, 2006 | 23.50 | 23.80 | 23.49 | 23.71 | 609,300 | +0.27(+1.15%) |
Sep 07, 2006 | 23.49 | 23.67 | 22.86 | 23.44 | 1,465,238 | -0.07(-0.30%) |
Sep 06, 2006 | 23.87 | 24.02 | 23.51 | 23.51 | 730,188 | -0.57(-2.38%) |
Sep 05, 2006 | 23.80 | 24.10 | 23.62 | 24.09 | 618,347 | +0.20(+0.84%) |
Sep 01, 2006 | 24.07 | 24.14 | 23.83 | 23.89 | 683,822 | -0.18(-0.76%) |
Aug 31, 2006 | 23.17 | 24.11 | 23.11 | 24.07 | 1,777,385 | +0.85(+3.67%) |
Aug 30, 2006 | 22.48 | 23.42 | 22.38 | 23.22 | 1,106,185 | +0.89(+3.97%) |
Aug 29, 2006 | 22.33 | 22.36 | 21.66 | 22.33 | 630,554 | +0.09(+0.39%) |
Aug 28, 2006 | 21.91 | 22.31 | 21.91 | 22.24 | 735,781 | +0.22(+0.99%) |
Aug 25, 2006 | 21.70 | 22.11 | 21.70 | 22.03 | 340,574 | +0.19(+0.88%) |
Aug 24, 2006 | 21.98 | 22.03 | 21.64 | 21.84 | 374,479 | -0.19(-0.87%) |
Aug 23, 2006 | 22.38 | 22.38 | 21.77 | 22.03 | 347,994 | -0.29(-1.28%) |
Aug 22, 2006 | 21.95 | 22.46 | 21.95 | 22.31 | 368,161 | +0.26(+1.18%) |
Aug 21, 2006 | 22.12 | 22.36 | 21.86 | 22.05 | 497,177 | -0.26(-1.17%) |
Aug 18, 2006 | 22.84 | 22.84 | 21.73 | 22.31 | 467,633 | -0.41(-1.80%) |
Aug 17, 2006 | 22.00 | 22.89 | 22.00 | 22.72 | 747,393 | +0.58(+2.63%) |
Aug 16, 2006 | 21.89 | 22.23 | 21.65 | 22.14 | 525,845 | +0.36(+1.68%) |
Aug 15, 2006 | 21.04 | 21.80 | 21.03 | 21.78 | 947,750 | +0.90(+4.33%) |
Aug 14, 2006 | 20.80 | 21.16 | 20.59 | 20.87 | 791,419 | +0.35(+1.69%) |
Aug 11, 2006 | 20.57 | 20.63 | 20.38 | 20.52 | 373,447 | -0.10(-0.51%) |
Aug 10, 2006 | 20.12 | 20.73 | 20.12 | 20.63 | 505,670 | +0.43(+2.11%) |
Aug 09, 2006 | 20.42 | 21.10 | 20.15 | 20.20 | 1,045,997 | +0.03(+0.13%) |
Aug 08, 2006 | 20.42 | 20.71 | 20.13 | 20.18 | 340,810 | -0.28(-1.36%) |
Aug 07, 2006 | 20.69 | 20.79 | 20.28 | 20.45 | 413,228 | -0.37(-1.79%) |
Aug 04, 2006 | 20.98 | 21.12 | 20.57 | 20.83 | 828,345 | -0.02(-0.08%) |
Aug 03, 2006 | 20.45 | 20.96 | 20.25 | 20.85 | 700,715 | +0.17(+0.80%) |
Aug 02, 2006 | 20.30 | 20.78 | 20.21 | 20.68 | 1,203,858 | +0.31(+1.54%) |
Aug 01, 2006 | 20.65 | 20.96 | 20.19 | 20.37 | 738,709 | -0.48(-2.29%) |
Jul 31, 2006 | 21.07 | 21.22 | 20.65 | 20.85 | 697,813 | -0.37(-1.76%) |
Jul 28, 2006 | 21.17 | 21.68 | 21.12 | 21.22 | 789,412 | +0.10(+0.45%) |
Jul 27, 2006 | 21.00 | 21.27 | 20.97 | 21.12 | 1,064,890 | +0.27(+1.29%) |
Jul 26, 2006 | 21.18 | 21.39 | 20.77 | 20.85 | 761,690 | -0.42(-1.96%) |
Jul 25, 2006 | 21.67 | 21.77 | 20.93 | 21.27 | 1,139,518 | -0.34(-1.57%) |
Jul 24, 2006 | 20.63 | 21.74 | 20.59 | 21.61 | 974,136 | +0.98(+4.76%) |
Jul 21, 2006 | 20.76 | 21.04 | 20.62 | 20.63 | 1,064,697 | -0.16(-0.75%) |
Jul 20, 2006 | 21.12 | 21.55 | 20.72 | 20.79 | 1,224,170 | -0.49(-2.29%) |
Jul 19, 2006 | 21.01 | 21.64 | 20.66 | 21.27 | 3,231,235 | -0.98(-4.41%) |
Jul 18, 2006 | 21.98 | 22.56 | 21.81 | 22.25 | 780,126 | +0.29(+1.31%) |
Jul 17, 2006 | 22.51 | 22.68 | 21.69 | 21.97 | 1,189,015 | -0.49(-2.17%) |
Jul 14, 2006 | 22.71 | 22.81 | 22.29 | 22.45 | 847,699 | -0.40(-1.75%) |
Jul 13, 2006 | 23.13 | 23.20 | 22.78 | 22.85 | 1,355,116 | -0.36(-1.54%) |
Jul 12, 2006 | 23.03 | 23.56 | 22.81 | 23.21 | 2,667,496 | -0.01(-0.04%) |
Jul 11, 2006 | 21.50 | 23.33 | 21.37 | 23.22 | 13,526,179 | +4.41(+23.48%) |
Jul 10, 2006 | 18.74 | 18.93 | 18.64 | 18.80 | 1,043,561 | -0.06(-0.32%) |
Jul 07, 2006 | 19.39 | 19.52 | 18.86 | 18.86 | 760,897 | -0.52(-2.69%) |
Jul 06, 2006 | 19.29 | 19.58 | 19.26 | 19.39 | 908,337 | +0.05(+0.27%) |
Jul 05, 2006 | 19.62 | 19.81 | 19.19 | 19.33 | 1,268,199 | -0.50(-2.54%) |