Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.46 | 24.63 | 24.33 | 24.50 | 995,823 | -0.11(-0.46%) |
Sep 28, 2006 | 24.78 | 24.82 | 24.53 | 24.61 | 692,436 | -0.30(-1.21%) |
Sep 27, 2006 | 24.88 | 24.93 | 24.81 | 24.91 | 939,101 | -0.08(-0.33%) |
Sep 26, 2006 | 24.93 | 25.02 | 24.82 | 24.99 | 2,674,437 | -0.05(-0.21%) |
Sep 25, 2006 | 24.83 | 25.05 | 24.61 | 25.05 | 639,283 | +0.47(+1.90%) |
Sep 22, 2006 | 24.23 | 24.62 | 24.23 | 24.58 | 1,249,627 | +0.36(+1.50%) |
Sep 21, 2006 | 24.07 | 24.33 | 24.03 | 24.22 | 829,515 | -0.02(-0.09%) |
Sep 20, 2006 | 23.82 | 24.25 | 23.77 | 24.24 | 502,108 | +0.52(+2.19%) |
Sep 19, 2006 | 23.79 | 23.79 | 23.37 | 23.72 | 843,889 | +0.11(+0.48%) |
Sep 18, 2006 | 23.73 | 23.79 | 23.48 | 23.60 | 688,192 | -0.20(-0.83%) |
Sep 15, 2006 | 23.84 | 24.01 | 23.67 | 23.80 | 352,295 | +0.00(+0.00%) |
Sep 14, 2006 | 23.70 | 23.83 | 23.48 | 23.80 | 416,831 | +0.18(+0.75%) |
Sep 13, 2006 | 23.56 | 23.66 | 23.28 | 23.62 | 746,843 | +0.20(+0.84%) |
Sep 12, 2006 | 23.36 | 23.61 | 23.30 | 23.43 | 632,434 | +0.17(+0.71%) |
Sep 11, 2006 | 23.43 | 23.44 | 22.82 | 23.26 | 509,632 | -0.27(-1.15%) |
Sep 08, 2006 | 23.45 | 23.54 | 23.41 | 23.53 | 451,173 | +0.26(+1.11%) |
Sep 07, 2006 | 23.37 | 23.40 | 23.14 | 23.27 | 663,882 | +0.26(+1.13%) |
Sep 06, 2006 | 23.14 | 23.19 | 22.99 | 23.01 | 701,118 | -0.31(-1.33%) |
Sep 05, 2006 | 23.46 | 23.46 | 23.14 | 23.32 | 462,171 | +0.07(+0.31%) |
Sep 01, 2006 | 22.86 | 23.25 | 22.86 | 23.25 | 430,819 | +0.55(+2.42%) |
Aug 31, 2006 | 22.58 | 22.80 | 22.56 | 22.70 | 648,158 | +0.00(+0.00%) |
Aug 30, 2006 | 22.49 | 22.91 | 22.40 | 22.70 | 1,127,211 | +0.17(+0.74%) |
Aug 29, 2006 | 22.70 | 22.76 | 22.52 | 22.54 | 645,746 | -0.02(-0.09%) |
Aug 28, 2006 | 22.47 | 22.74 | 22.32 | 22.56 | 346,893 | +0.08(+0.37%) |
Aug 25, 2006 | 22.55 | 22.59 | 22.30 | 22.47 | 623,270 | -0.24(-1.05%) |
Aug 24, 2006 | 22.60 | 22.74 | 22.54 | 22.71 | 467,669 | +0.01(+0.05%) |
Aug 23, 2006 | 22.81 | 22.88 | 22.57 | 22.70 | 823,824 | -0.35(-1.53%) |
Aug 22, 2006 | 22.86 | 23.10 | 22.81 | 23.05 | 636,003 | +0.12(+0.54%) |
Aug 21, 2006 | 23.07 | 23.07 | 22.81 | 22.93 | 266,729 | -0.32(-1.38%) |
Aug 18, 2006 | 23.18 | 23.28 | 22.97 | 23.25 | 262,099 | +0.17(+0.72%) |
Aug 17, 2006 | 23.12 | 23.26 | 22.98 | 23.09 | 576,194 | +0.02(+0.09%) |
Aug 16, 2006 | 22.81 | 23.09 | 22.75 | 23.07 | 676,133 | +0.41(+1.83%) |
Aug 15, 2006 | 22.61 | 22.69 | 22.40 | 22.65 | 367,151 | +0.43(+1.91%) |
Aug 14, 2006 | 22.39 | 22.58 | 22.23 | 22.23 | 708,739 | +0.31(+1.42%) |
Aug 11, 2006 | 22.23 | 22.40 | 21.90 | 21.91 | 928,972 | -0.56(-2.49%) |
Aug 10, 2006 | 22.39 | 22.57 | 22.39 | 22.47 | 670,828 | +0.13(+0.60%) |
Aug 09, 2006 | 22.49 | 22.74 | 22.34 | 22.34 | 679,220 | -0.05(-0.23%) |
Aug 08, 2006 | 22.35 | 22.49 | 22.31 | 22.39 | 872,539 | +0.27(+1.22%) |
Aug 07, 2006 | 22.06 | 22.19 | 22.04 | 22.12 | 542,334 | -0.05(-0.23%) |
Aug 04, 2006 | 22.03 | 22.33 | 21.97 | 22.17 | 914,020 | +0.17(+0.75%) |
Aug 03, 2006 | 21.96 | 22.21 | 21.67 | 22.01 | 1,261,396 | -0.18(-0.79%) |
Aug 02, 2006 | 22.36 | 22.36 | 22.03 | 22.18 | 1,337,315 | -0.48(-2.10%) |
Aug 01, 2006 | 23.09 | 23.39 | 22.49 | 22.66 | 2,393,913 | -1.61(-6.62%) |
Jul 31, 2006 | 24.25 | 24.34 | 24.02 | 24.27 | 389,435 | -0.20(-0.80%) |
Jul 28, 2006 | 24.49 | 24.63 | 24.43 | 24.46 | 782,247 | -0.16(-0.63%) |
Jul 27, 2006 | 24.39 | 24.63 | 24.27 | 24.62 | 881,896 | +0.88(+3.71%) |
Jul 26, 2006 | 23.58 | 23.90 | 23.55 | 23.74 | 515,131 | -0.26(-1.08%) |
Jul 25, 2006 | 23.79 | 24.02 | 23.60 | 24.00 | 844,853 | +0.26(+1.09%) |
Jul 24, 2006 | 23.57 | 23.79 | 23.57 | 23.74 | 566,837 | +0.43(+1.82%) |
Jul 21, 2006 | 23.83 | 23.83 | 23.19 | 23.31 | 442,299 | -0.33(-1.40%) |
Jul 20, 2006 | 23.99 | 24.01 | 23.60 | 23.65 | 867,137 | -0.33(-1.38%) |
Jul 19, 2006 | 23.29 | 24.02 | 23.28 | 23.98 | 1,790,515 | +0.82(+3.54%) |
Jul 18, 2006 | 23.11 | 23.26 | 22.79 | 23.16 | 945,371 | +0.49(+2.15%) |
Jul 17, 2006 | 22.75 | 22.77 | 22.60 | 22.67 | 316,313 | -0.09(-0.41%) |
Jul 14, 2006 | 23.01 | 23.01 | 22.66 | 22.76 | 657,515 | -0.23(-0.99%) |
Jul 13, 2006 | 23.76 | 23.76 | 22.92 | 22.99 | 579,956 | -0.76(-3.19%) |
Jul 12, 2006 | 24.10 | 24.15 | 23.72 | 23.75 | 410,754 | -0.43(-1.76%) |
Jul 11, 2006 | 24.17 | 24.23 | 23.90 | 24.17 | 1,137,533 | -0.03(-0.13%) |
Jul 10, 2006 | 24.40 | 24.40 | 24.21 | 24.21 | 1,031,805 | +0.70(+3.00%) |
Jul 07, 2006 | 23.69 | 23.70 | 23.40 | 23.50 | 364,739 | -0.29(-1.22%) |
Jul 06, 2006 | 23.78 | 24.04 | 23.62 | 23.79 | 680,185 | +0.11(+0.48%) |
Jul 05, 2006 | 23.76 | 23.87 | 23.58 | 23.68 | 1,144,382 | -0.82(-3.34%) |