Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.18 | 21.48 | 21.14 | 21.40 | 37,874 | +0.00(+0.00%) |
Sep 28, 2006 | 21.22 | 21.56 | 21.22 | 21.40 | 18,128 | +0.17(+0.81%) |
Sep 27, 2006 | 21.10 | 21.29 | 21.01 | 21.23 | 38,036 | -0.02(-0.12%) |
Sep 26, 2006 | 21.17 | 21.41 | 21.07 | 21.25 | 37,227 | +0.03(+0.15%) |
Sep 25, 2006 | 21.15 | 21.25 | 21.07 | 21.22 | 29,134 | -0.02(-0.12%) |
Sep 22, 2006 | 21.10 | 21.28 | 21.02 | 21.25 | 105,046 | -0.25(-1.18%) |
Sep 21, 2006 | 21.36 | 21.54 | 21.25 | 21.50 | 42,083 | -0.12(-0.57%) |
Sep 20, 2006 | 21.33 | 21.62 | 21.25 | 21.62 | 26,382 | +0.32(+1.48%) |
Sep 19, 2006 | 21.61 | 21.62 | 21.07 | 21.31 | 33,019 | -0.62(-2.85%) |
Sep 18, 2006 | 21.64 | 22.09 | 21.49 | 21.93 | 51,956 | +0.49(+2.28%) |
Sep 15, 2006 | 21.48 | 21.61 | 21.28 | 21.44 | 28,163 | +0.12(+0.58%) |
Sep 14, 2006 | 21.56 | 21.60 | 21.09 | 21.32 | 948,977 | -0.24(-1.12%) |
Sep 13, 2006 | 21.30 | 21.62 | 21.12 | 21.56 | 16,185 | -0.01(-0.06%) |
Sep 12, 2006 | 21.07 | 21.69 | 21.01 | 21.57 | 30,591 | +0.30(+1.39%) |
Sep 11, 2006 | 21.17 | 21.30 | 21.01 | 21.28 | 17,642 | +0.13(+0.61%) |
Sep 08, 2006 | 21.03 | 21.21 | 21.01 | 21.15 | 29,620 | -0.39(-1.81%) |
Sep 07, 2006 | 21.42 | 21.65 | 21.28 | 21.54 | 88,536 | -0.40(-1.83%) |
Sep 06, 2006 | 22.08 | 22.18 | 21.88 | 21.94 | 66,038 | -0.18(-0.81%) |
Sep 05, 2006 | 22.14 | 22.24 | 21.93 | 22.12 | 46,777 | +0.03(+0.14%) |
Sep 01, 2006 | 21.80 | 22.09 | 21.80 | 22.09 | 8,740 | +0.59(+2.73%) |
Aug 31, 2006 | 21.60 | 21.73 | 21.48 | 21.50 | 40,140 | -0.11(-0.52%) |
Aug 30, 2006 | 21.41 | 21.63 | 21.35 | 21.61 | 19,746 | +0.30(+1.39%) |
Aug 29, 2006 | 21.07 | 21.31 | 21.04 | 21.31 | 27,030 | +0.36(+1.74%) |
Aug 28, 2006 | 20.82 | 21.07 | 20.79 | 20.95 | 20,070 | +0.16(+0.77%) |
Aug 25, 2006 | 20.56 | 20.88 | 20.48 | 20.79 | 43,701 | +0.16(+0.78%) |
Aug 24, 2006 | 20.54 | 20.77 | 20.45 | 20.63 | 18,937 | +0.23(+1.15%) |
Aug 23, 2006 | 20.67 | 20.73 | 20.25 | 20.39 | 17,966 | -0.36(-1.76%) |
Aug 22, 2006 | 20.63 | 20.78 | 20.57 | 20.76 | 12,624 | +0.12(+0.57%) |
Aug 21, 2006 | 20.76 | 20.78 | 20.46 | 20.64 | 20,070 | +0.33(+1.61%) |
Aug 18, 2006 | 20.26 | 20.32 | 20.17 | 20.31 | 19,584 | -0.24(-1.17%) |
Aug 17, 2006 | 20.31 | 20.63 | 20.31 | 20.55 | 28,810 | -0.06(-0.27%) |
Aug 16, 2006 | 20.35 | 20.67 | 20.30 | 20.61 | 13,757 | +0.24(+1.18%) |
Aug 15, 2006 | 20.19 | 20.38 | 20.15 | 20.37 | 16,024 | +0.04(+0.21%) |
Aug 14, 2006 | 20.10 | 20.37 | 20.08 | 20.33 | 15,700 | +0.33(+1.67%) |
Aug 11, 2006 | 20.20 | 20.43 | 19.92 | 19.99 | 40,626 | -0.62(-3.00%) |
Aug 10, 2006 | 20.44 | 20.72 | 20.37 | 20.61 | 38,522 | -0.36(-1.71%) |
Aug 09, 2006 | 20.80 | 21.01 | 20.64 | 20.97 | 20,717 | +0.25(+1.19%) |
Aug 08, 2006 | 20.62 | 20.82 | 20.25 | 20.72 | 11,006 | +0.09(+0.45%) |
Aug 07, 2006 | 20.73 | 20.74 | 20.47 | 20.63 | 13,757 | -0.13(-0.63%) |
Aug 04, 2006 | 20.82 | 21.10 | 20.70 | 20.76 | 33,666 | +0.00(+0.00%) |
Aug 03, 2006 | 20.27 | 21.01 | 20.13 | 20.76 | 117,347 | +0.25(+1.21%) |
Aug 02, 2006 | 20.32 | 20.68 | 20.32 | 20.51 | 20,394 | +0.38(+1.87%) |
Aug 01, 2006 | 20.17 | 20.23 | 19.68 | 20.13 | 19,584 | -0.10(-0.49%) |
Jul 31, 2006 | 20.45 | 20.45 | 20.09 | 20.23 | 46,453 | -0.19(-0.91%) |
Jul 28, 2006 | 20.20 | 20.45 | 20.11 | 20.42 | 27,192 | +0.29(+1.44%) |
Jul 27, 2006 | 20.23 | 20.33 | 19.86 | 20.13 | 38,522 | +0.23(+1.18%) |
Jul 26, 2006 | 19.89 | 19.92 | 19.69 | 19.89 | 59,240 | -0.06(-0.31%) |
Jul 25, 2006 | 19.96 | 20.05 | 19.86 | 19.96 | 19,908 | -0.28(-1.37%) |
Jul 24, 2006 | 20.02 | 20.30 | 19.96 | 20.23 | 13,110 | +0.31(+1.57%) |
Jul 21, 2006 | 20.01 | 20.01 | 19.78 | 19.92 | 20,070 | -0.44(-2.14%) |
Jul 20, 2006 | 20.39 | 20.45 | 20.23 | 20.36 | 14,243 | +0.07(+0.34%) |
Jul 19, 2006 | 19.54 | 20.29 | 19.54 | 20.29 | 39,169 | +0.82(+4.19%) |
Jul 18, 2006 | 19.47 | 19.60 | 19.37 | 19.47 | 20,879 | -0.23(-1.19%) |
Jul 17, 2006 | 19.75 | 19.77 | 19.59 | 19.71 | 18,775 | -0.43(-2.12%) |
Jul 14, 2006 | 20.30 | 20.30 | 19.97 | 20.13 | 42,406 | -0.66(-3.18%) |
Jul 13, 2006 | 20.82 | 20.93 | 20.79 | 20.80 | 13,110 | -0.41(-1.95%) |
Jul 12, 2006 | 21.40 | 21.40 | 21.12 | 21.21 | 24,926 | -0.41(-1.89%) |
Jul 11, 2006 | 21.65 | 21.65 | 21.28 | 21.62 | 59,725 | -0.49(-2.21%) |
Jul 10, 2006 | 21.72 | 22.11 | 21.72 | 22.11 | 16,509 | +0.30(+1.36%) |
Jul 07, 2006 | 21.70 | 22.04 | 21.65 | 21.81 | 27,677 | +0.33(+1.55%) |
Jul 06, 2006 | 21.49 | 21.69 | 21.28 | 21.48 | 28,972 | +0.02(+0.12%) |
Jul 05, 2006 | 21.28 | 21.51 | 21.03 | 21.45 | 39,493 | +0.41(+1.94%) |