Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.50 | 22.58 | 22.30 | 22.31 | 171,326 | -0.19(-0.82%) |
Sep 28, 2006 | 22.48 | 22.50 | 22.18 | 22.50 | 191,164 | +0.08(+0.38%) |
Sep 27, 2006 | 22.58 | 22.72 | 22.22 | 22.42 | 326,041 | -0.29(-1.26%) |
Sep 26, 2006 | 22.71 | 22.89 | 22.51 | 22.70 | 395,681 | -0.08(-0.35%) |
Sep 25, 2006 | 22.85 | 22.91 | 22.62 | 22.78 | 133,646 | -0.06(-0.25%) |
Sep 22, 2006 | 23.25 | 23.32 | 22.65 | 22.84 | 216,077 | -0.48(-2.05%) |
Sep 21, 2006 | 23.60 | 23.62 | 23.15 | 23.32 | 113,930 | -0.20(-0.84%) |
Sep 20, 2006 | 23.48 | 23.98 | 23.37 | 23.51 | 165,058 | +0.15(+0.65%) |
Sep 19, 2006 | 23.48 | 23.48 | 23.10 | 23.36 | 204,264 | -0.08(-0.36%) |
Sep 18, 2006 | 23.32 | 23.48 | 23.12 | 23.45 | 220,826 | +0.22(+0.94%) |
Sep 15, 2006 | 23.62 | 23.62 | 23.14 | 23.23 | 447,546 | -0.23(-0.98%) |
Sep 14, 2006 | 23.39 | 23.65 | 23.18 | 23.46 | 338,402 | +0.01(+0.02%) |
Sep 13, 2006 | 22.76 | 23.54 | 22.68 | 23.45 | 564,752 | +0.67(+2.94%) |
Sep 12, 2006 | 22.42 | 23.01 | 22.42 | 22.78 | 227,388 | +0.43(+1.94%) |
Sep 11, 2006 | 22.33 | 22.56 | 21.85 | 22.35 | 205,092 | -0.13(-0.58%) |
Sep 08, 2006 | 22.50 | 22.69 | 22.35 | 22.48 | 123,522 | +0.00(+0.00%) |
Sep 07, 2006 | 21.74 | 22.67 | 21.67 | 22.48 | 497,600 | +0.70(+3.23%) |
Sep 06, 2006 | 22.65 | 22.74 | 21.77 | 21.77 | 302,552 | -0.98(-4.30%) |
Sep 05, 2006 | 22.63 | 22.78 | 22.39 | 22.75 | 253,865 | +0.15(+0.67%) |
Sep 01, 2006 | 22.67 | 22.93 | 22.38 | 22.60 | 197,758 | -0.16(-0.72%) |
Aug 31, 2006 | 22.97 | 23.15 | 22.67 | 22.76 | 345,720 | -0.12(-0.52%) |
Aug 30, 2006 | 22.89 | 23.06 | 22.88 | 22.88 | 260,210 | -0.04(-0.17%) |
Aug 29, 2006 | 22.64 | 23.09 | 22.54 | 22.92 | 254,130 | +0.30(+1.34%) |
Aug 28, 2006 | 22.52 | 22.66 | 22.39 | 22.62 | 266,505 | +0.07(+0.32%) |
Aug 25, 2006 | 22.50 | 22.86 | 22.43 | 22.55 | 254,177 | +0.01(+0.05%) |
Aug 24, 2006 | 21.88 | 22.60 | 21.86 | 22.53 | 391,486 | +0.68(+3.11%) |
Aug 23, 2006 | 22.04 | 22.20 | 21.76 | 21.85 | 267,812 | -0.19(-0.87%) |
Aug 22, 2006 | 21.50 | 22.11 | 21.48 | 22.04 | 446,842 | +0.46(+2.11%) |
Aug 21, 2006 | 21.65 | 21.66 | 21.29 | 21.59 | 175,658 | -0.19(-0.88%) |
Aug 18, 2006 | 21.54 | 21.85 | 21.53 | 21.78 | 182,913 | +0.16(+0.73%) |
Aug 17, 2006 | 21.73 | 21.77 | 21.48 | 21.62 | 166,016 | -0.06(-0.29%) |
Aug 16, 2006 | 21.58 | 21.75 | 21.45 | 21.68 | 198,749 | +0.28(+1.29%) |
Aug 15, 2006 | 21.09 | 21.50 | 21.09 | 21.41 | 344,360 | +0.28(+1.33%) |
Aug 14, 2006 | 20.98 | 21.31 | 20.91 | 21.13 | 285,629 | +0.25(+1.19%) |
Aug 11, 2006 | 21.01 | 21.10 | 20.68 | 20.88 | 229,269 | -0.10(-0.46%) |
Aug 10, 2006 | 20.75 | 21.09 | 20.28 | 20.98 | 249,924 | +0.16(+0.76%) |
Aug 09, 2006 | 21.17 | 21.35 | 20.77 | 20.82 | 427,905 | -0.04(-0.22%) |
Aug 08, 2006 | 20.99 | 21.53 | 20.85 | 20.86 | 497,061 | -0.13(-0.62%) |
Aug 07, 2006 | 21.21 | 21.27 | 20.87 | 20.99 | 311,705 | -0.32(-1.50%) |
Aug 04, 2006 | 21.85 | 21.90 | 21.08 | 21.31 | 450,756 | -0.38(-1.76%) |
Aug 03, 2006 | 21.87 | 21.93 | 21.63 | 21.70 | 338,100 | -0.25(-1.13%) |
Aug 02, 2006 | 22.26 | 22.26 | 21.61 | 21.94 | 845,946 | +0.48(+2.25%) |
Aug 01, 2006 | 22.51 | 22.83 | 21.38 | 21.46 | 1,053,670 | +0.02(+0.10%) |
Jul 31, 2006 | 21.32 | 21.58 | 20.81 | 21.44 | 636,712 | +0.07(+0.34%) |
Jul 28, 2006 | 21.10 | 21.49 | 20.91 | 21.36 | 467,936 | +0.71(+3.46%) |
Jul 27, 2006 | 20.94 | 21.09 | 20.53 | 20.65 | 259,436 | -0.17(-0.81%) |
Jul 26, 2006 | 20.42 | 20.91 | 20.05 | 20.82 | 270,317 | +0.29(+1.40%) |
Jul 25, 2006 | 20.20 | 20.72 | 20.20 | 20.53 | 299,405 | +0.30(+1.47%) |
Jul 24, 2006 | 19.72 | 20.40 | 19.72 | 20.23 | 344,838 | +0.69(+3.54%) |
Jul 21, 2006 | 19.73 | 19.86 | 19.35 | 19.54 | 628,166 | -0.30(-1.53%) |
Jul 20, 2006 | 20.37 | 20.53 | 19.74 | 19.84 | 294,934 | -0.54(-2.65%) |
Jul 19, 2006 | 20.25 | 20.53 | 20.08 | 20.39 | 327,273 | +0.19(+0.95%) |
Jul 18, 2006 | 20.59 | 20.60 | 19.93 | 20.19 | 329,970 | -0.33(-1.62%) |
Jul 17, 2006 | 20.37 | 20.90 | 20.36 | 20.53 | 269,786 | +0.08(+0.38%) |
Jul 14, 2006 | 20.98 | 20.98 | 20.33 | 20.45 | 462,966 | -0.58(-2.76%) |
Jul 13, 2006 | 21.23 | 21.25 | 20.53 | 21.03 | 346,684 | +0.08(+0.40%) |
Jul 12, 2006 | 21.29 | 21.42 | 20.86 | 20.94 | 334,265 | -0.43(-2.03%) |
Jul 11, 2006 | 21.17 | 21.49 | 21.16 | 21.38 | 162,025 | +0.12(+0.58%) |
Jul 10, 2006 | 20.98 | 21.25 | 20.98 | 21.25 | 99,573 | +0.35(+1.67%) |
Jul 07, 2006 | 21.14 | 21.26 | 20.80 | 20.90 | 149,708 | -0.36(-1.69%) |
Jul 06, 2006 | 21.35 | 21.66 | 21.16 | 21.26 | 151,196 | -0.03(-0.16%) |
Jul 05, 2006 | 21.16 | 21.36 | 20.84 | 21.30 | 397,974 | -0.21(-0.97%) |