Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.10 | 21.34 | 20.95 | 20.97 | 595,391 | -0.18(-0.86%) |
Sep 28, 2006 | 21.19 | 21.45 | 20.83 | 21.15 | 578,966 | +0.10(+0.47%) |
Sep 27, 2006 | 21.17 | 21.23 | 20.94 | 21.05 | 773,444 | -0.11(-0.54%) |
Sep 26, 2006 | 21.36 | 21.41 | 20.96 | 21.16 | 1,021,929 | -0.19(-0.89%) |
Sep 25, 2006 | 21.57 | 21.57 | 21.11 | 21.35 | 1,439,268 | -0.09(-0.43%) |
Sep 22, 2006 | 21.80 | 21.85 | 21.38 | 21.45 | 833,495 | -0.45(-2.05%) |
Sep 21, 2006 | 22.27 | 22.37 | 21.70 | 21.89 | 550,977 | -0.37(-1.64%) |
Sep 20, 2006 | 22.07 | 22.57 | 22.05 | 22.26 | 839,540 | +0.24(+1.11%) |
Sep 19, 2006 | 22.22 | 22.27 | 21.73 | 22.02 | 574,629 | -0.09(-0.41%) |
Sep 18, 2006 | 22.24 | 22.45 | 21.83 | 22.11 | 1,605,757 | +0.27(+1.22%) |
Sep 15, 2006 | 21.79 | 21.99 | 21.75 | 21.84 | 1,549,253 | +0.16(+0.74%) |
Sep 14, 2006 | 21.60 | 21.80 | 21.36 | 21.68 | 715,100 | -0.02(-0.11%) |
Sep 13, 2006 | 21.08 | 21.92 | 20.94 | 21.70 | 2,404,957 | +0.76(+3.63%) |
Sep 12, 2006 | 20.40 | 20.97 | 20.39 | 20.94 | 1,046,501 | +0.59(+2.88%) |
Sep 11, 2006 | 20.42 | 20.63 | 20.33 | 20.36 | 809,974 | -0.09(-0.45%) |
Sep 08, 2006 | 20.54 | 20.59 | 20.24 | 20.45 | 813,916 | -0.08(-0.41%) |
Sep 07, 2006 | 21.13 | 21.23 | 20.50 | 20.53 | 1,081,192 | -0.71(-3.33%) |
Sep 06, 2006 | 21.54 | 21.61 | 21.24 | 21.24 | 762,274 | -0.49(-2.24%) |
Sep 05, 2006 | 21.69 | 21.77 | 21.63 | 21.73 | 519,834 | +0.24(+1.10%) |
Sep 01, 2006 | 21.59 | 21.71 | 21.40 | 21.49 | 317,209 | +0.07(+0.32%) |
Aug 31, 2006 | 21.37 | 21.61 | 21.37 | 21.42 | 373,844 | +0.13(+0.61%) |
Aug 30, 2006 | 21.10 | 21.42 | 21.00 | 21.29 | 486,063 | +0.21(+1.01%) |
Aug 29, 2006 | 21.06 | 21.08 | 20.64 | 21.08 | 385,408 | +0.02(+0.07%) |
Aug 28, 2006 | 20.57 | 21.12 | 20.55 | 21.06 | 392,898 | +0.29(+1.39%) |
Aug 25, 2006 | 20.79 | 20.92 | 20.55 | 20.78 | 341,519 | -0.05(-0.26%) |
Aug 24, 2006 | 21.19 | 21.35 | 20.56 | 20.83 | 738,753 | -0.26(-1.23%) |
Aug 23, 2006 | 21.79 | 21.83 | 21.04 | 21.09 | 763,983 | -0.63(-2.91%) |
Aug 22, 2006 | 21.47 | 21.76 | 21.45 | 21.72 | 499,861 | +0.18(+0.81%) |
Aug 21, 2006 | 21.46 | 21.70 | 21.42 | 21.54 | 590,924 | -0.05(-0.21%) |
Aug 18, 2006 | 21.75 | 21.77 | 21.32 | 21.59 | 509,716 | -0.11(-0.49%) |
Aug 17, 2006 | 21.50 | 21.84 | 21.25 | 21.70 | 406,169 | -0.02(-0.11%) |
Aug 16, 2006 | 21.04 | 21.84 | 20.97 | 21.72 | 919,434 | +0.72(+3.44%) |
Aug 15, 2006 | 20.50 | 21.00 | 20.33 | 21.00 | 961,483 | +0.88(+4.35%) |
Aug 14, 2006 | 20.75 | 21.18 | 20.08 | 20.12 | 1,511,015 | -0.62(-3.01%) |
Aug 11, 2006 | 20.36 | 20.77 | 20.25 | 20.75 | 1,205,632 | +0.58(+2.87%) |
Aug 10, 2006 | 18.50 | 20.75 | 18.50 | 20.17 | 2,649,500 | +1.45(+7.72%) |
Aug 09, 2006 | 19.70 | 19.85 | 18.64 | 18.72 | 1,358,192 | -0.87(-4.43%) |
Aug 08, 2006 | 19.88 | 20.03 | 19.59 | 19.59 | 910,367 | -0.27(-1.34%) |
Aug 07, 2006 | 19.98 | 20.06 | 19.79 | 19.85 | 605,247 | -0.12(-0.61%) |
Aug 04, 2006 | 20.05 | 20.33 | 19.75 | 19.98 | 960,038 | +0.25(+1.27%) |
Aug 03, 2006 | 19.31 | 19.93 | 19.27 | 19.73 | 1,093,413 | +0.18(+0.93%) |
Aug 02, 2006 | 19.63 | 19.76 | 19.44 | 19.54 | 840,328 | +0.02(+0.12%) |
Aug 01, 2006 | 19.49 | 19.57 | 19.30 | 19.52 | 913,652 | +0.04(+0.20%) |
Jul 31, 2006 | 19.38 | 19.57 | 19.23 | 19.48 | 885,137 | +0.11(+0.55%) |
Jul 28, 2006 | 18.90 | 19.41 | 18.90 | 19.38 | 1,800,235 | +0.52(+2.74%) |
Jul 27, 2006 | 18.97 | 19.14 | 18.82 | 18.86 | 737,308 | +0.01(+0.04%) |
Jul 26, 2006 | 18.93 | 19.14 | 18.68 | 18.85 | 813,522 | -0.07(-0.36%) |
Jul 25, 2006 | 18.99 | 19.33 | 18.57 | 18.92 | 1,724,678 | -0.11(-0.56%) |
Jul 24, 2006 | 18.84 | 19.16 | 18.58 | 19.03 | 2,026,776 | +0.19(+1.01%) |
Jul 21, 2006 | 19.34 | 19.34 | 18.57 | 18.84 | 1,769,092 | -0.51(-2.64%) |
Jul 20, 2006 | 20.67 | 20.77 | 19.31 | 19.34 | 1,443,473 | -1.26(-6.10%) |
Jul 19, 2006 | 21.76 | 21.24 | 20.12 | 20.60 | 2,859,615 | -1.16(-5.32%) |
Jul 18, 2006 | 22.08 | 22.40 | 21.64 | 21.76 | 479,887 | -0.25(-1.14%) |
Jul 17, 2006 | 21.84 | 22.26 | 21.73 | 22.01 | 688,820 | +0.37(+1.72%) |
Jul 14, 2006 | 21.96 | 21.99 | 21.08 | 21.64 | 1,171,992 | -0.48(-2.17%) |
Jul 13, 2006 | 22.60 | 22.60 | 22.11 | 22.11 | 990,786 | -0.65(-2.87%) |
Jul 12, 2006 | 23.02 | 23.10 | 22.62 | 22.77 | 960,038 | -0.34(-1.48%) |
Jul 11, 2006 | 23.43 | 23.43 | 22.94 | 23.11 | 799,987 | -0.40(-1.68%) |
Jul 10, 2006 | 23.45 | 23.56 | 23.18 | 23.51 | 395,657 | +0.06(+0.26%) |
Jul 07, 2006 | 23.90 | 24.12 | 23.40 | 23.45 | 361,755 | -0.52(-2.16%) |
Jul 06, 2006 | 23.70 | 24.12 | 23.68 | 23.96 | 399,599 | +0.36(+1.52%) |
Jul 05, 2006 | 23.74 | 23.74 | 23.40 | 23.61 | 579,229 | -0.13(-0.55%) |