Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.64 | 23.16 | 22.48 | 22.65 | 386,961 | +0.10(+0.44%) |
Sep 28, 2006 | 22.76 | 23.02 | 22.41 | 22.55 | 359,727 | +0.08(+0.35%) |
Sep 27, 2006 | 21.78 | 22.79 | 21.73 | 22.47 | 481,354 | +0.65(+2.96%) |
Sep 26, 2006 | 21.44 | 22.05 | 21.07 | 21.82 | 484,443 | +0.24(+1.11%) |
Sep 25, 2006 | 21.96 | 21.96 | 20.96 | 21.58 | 282,614 | -0.26(-1.18%) |
Sep 22, 2006 | 22.43 | 22.48 | 21.45 | 21.84 | 212,301 | -0.76(-3.34%) |
Sep 21, 2006 | 22.93 | 23.28 | 22.43 | 22.60 | 203,861 | -0.09(-0.39%) |
Sep 20, 2006 | 22.27 | 23.46 | 21.99 | 22.69 | 293,129 | +0.68(+3.07%) |
Sep 19, 2006 | 22.32 | 22.50 | 21.53 | 22.01 | 312,676 | -0.35(-1.56%) |
Sep 18, 2006 | 22.05 | 22.77 | 21.89 | 22.36 | 285,761 | +0.16(+0.72%) |
Sep 15, 2006 | 22.87 | 23.09 | 22.18 | 22.20 | 525,870 | -0.65(-2.83%) |
Sep 14, 2006 | 23.30 | 23.37 | 22.68 | 22.85 | 211,596 | -0.64(-2.71%) |
Sep 13, 2006 | 22.74 | 23.52 | 22.70 | 23.48 | 199,786 | +0.86(+3.78%) |
Sep 12, 2006 | 21.71 | 22.83 | 21.71 | 22.63 | 513,146 | +0.86(+3.97%) |
Sep 11, 2006 | 21.13 | 21.94 | 20.77 | 21.76 | 433,480 | +0.45(+2.10%) |
Sep 08, 2006 | 21.61 | 21.62 | 21.13 | 21.32 | 319,080 | -0.02(-0.09%) |
Sep 07, 2006 | 21.95 | 22.01 | 21.26 | 21.34 | 341,581 | -0.64(-2.90%) |
Sep 06, 2006 | 22.65 | 22.66 | 21.94 | 21.97 | 204,681 | -0.89(-3.91%) |
Sep 05, 2006 | 23.22 | 23.28 | 22.51 | 22.87 | 230,941 | -0.18(-0.78%) |
Sep 01, 2006 | 23.38 | 23.58 | 23.02 | 23.05 | 290,143 | -0.12(-0.52%) |
Aug 31, 2006 | 23.15 | 23.71 | 22.73 | 23.16 | 265,675 | -0.07(-0.30%) |
Aug 30, 2006 | 23.52 | 23.76 | 23.11 | 23.23 | 139,457 | -0.27(-1.14%) |
Aug 29, 2006 | 23.34 | 23.50 | 22.79 | 23.50 | 248,248 | +0.17(+0.72%) |
Aug 28, 2006 | 22.93 | 23.55 | 22.93 | 23.33 | 278,140 | +0.26(+1.12%) |
Aug 25, 2006 | 23.00 | 23.45 | 22.82 | 23.08 | 302,155 | -0.04(-0.17%) |
Aug 24, 2006 | 23.41 | 23.54 | 22.82 | 23.12 | 204,737 | -0.11(-0.47%) |
Aug 23, 2006 | 24.13 | 24.74 | 23.08 | 23.22 | 390,877 | -0.74(-3.07%) |
Aug 22, 2006 | 23.65 | 24.49 | 23.62 | 23.96 | 222,486 | +0.18(+0.75%) |
Aug 21, 2006 | 23.70 | 24.22 | 23.65 | 23.78 | 255,524 | -0.51(-2.09%) |
Aug 18, 2006 | 24.71 | 24.71 | 23.52 | 24.29 | 257,361 | -0.25(-1.01%) |
Aug 17, 2006 | 24.20 | 24.84 | 24.06 | 24.54 | 268,059 | +0.17(+0.69%) |
Aug 16, 2006 | 23.61 | 24.53 | 23.33 | 24.37 | 355,962 | +1.04(+4.48%) |
Aug 15, 2006 | 22.73 | 23.43 | 22.37 | 23.32 | 330,083 | +1.27(+5.77%) |
Aug 14, 2006 | 21.45 | 22.71 | 21.39 | 22.05 | 294,736 | +0.86(+4.08%) |
Aug 11, 2006 | 21.67 | 21.78 | 21.17 | 21.19 | 252,409 | -0.61(-2.78%) |
Aug 10, 2006 | 21.13 | 21.96 | 20.85 | 21.79 | 350,597 | +0.36(+1.67%) |
Aug 09, 2006 | 22.62 | 22.84 | 21.28 | 21.43 | 355,609 | -0.89(-4.01%) |
Aug 08, 2006 | 23.26 | 23.36 | 22.22 | 22.33 | 277,544 | -0.68(-2.94%) |
Aug 07, 2006 | 22.37 | 23.22 | 22.37 | 23.01 | 314,792 | +0.37(+1.63%) |
Aug 04, 2006 | 24.43 | 25.03 | 22.11 | 22.64 | 593,703 | -1.54(-6.37%) |
Aug 03, 2006 | 22.72 | 24.35 | 22.57 | 24.18 | 353,822 | +1.17(+5.10%) |
Aug 02, 2006 | 22.54 | 23.22 | 22.45 | 23.01 | 395,874 | +0.59(+2.62%) |
Aug 01, 2006 | 22.31 | 22.58 | 21.41 | 22.42 | 397,359 | -0.03(-0.13%) |
Jul 31, 2006 | 23.07 | 23.18 | 22.37 | 22.45 | 460,371 | -0.51(-2.21%) |
Jul 28, 2006 | 21.27 | 23.36 | 21.09 | 22.96 | 534,447 | +1.91(+9.07%) |
Jul 27, 2006 | 21.64 | 21.84 | 20.85 | 21.05 | 414,943 | -0.47(-2.17%) |
Jul 26, 2006 | 22.13 | 22.18 | 20.93 | 21.51 | 667,237 | -0.66(-2.96%) |
Jul 25, 2006 | 22.43 | 23.16 | 21.69 | 22.17 | 617,115 | -0.30(-1.33%) |
Jul 24, 2006 | 20.94 | 22.78 | 20.76 | 22.47 | 451,508 | +1.53(+7.31%) |
Jul 21, 2006 | 21.08 | 21.38 | 19.65 | 20.94 | 1,014,120 | +0.08(+0.38%) |
Jul 20, 2006 | 23.32 | 23.32 | 20.83 | 20.86 | 390,726 | -2.33(-10.03%) |
Jul 19, 2006 | 22.29 | 23.25 | 22.26 | 23.18 | 376,649 | +0.89(+4.01%) |
Jul 18, 2006 | 21.38 | 22.67 | 21.13 | 22.29 | 296,975 | +1.04(+4.91%) |
Jul 17, 2006 | 21.96 | 22.03 | 21.17 | 21.25 | 226,623 | -0.75(-3.39%) |
Jul 14, 2006 | 22.23 | 22.40 | 21.53 | 21.99 | 276,096 | -0.23(-1.03%) |
Jul 13, 2006 | 22.87 | 22.87 | 22.03 | 22.22 | 530,018 | -0.84(-3.66%) |
Jul 12, 2006 | 22.96 | 23.35 | 22.72 | 23.07 | 266,035 | +0.20(+0.87%) |
Jul 11, 2006 | 22.84 | 23.02 | 22.47 | 22.87 | 394,060 | -0.09(-0.39%) |
Jul 10, 2006 | 23.09 | 23.20 | 22.76 | 22.96 | 177,629 | +0.03(+0.13%) |
Jul 07, 2006 | 23.41 | 23.58 | 22.87 | 22.93 | 214,824 | -0.58(-2.45%) |
Jul 06, 2006 | 23.60 | 23.69 | 23.24 | 23.50 | 191,721 | +0.03(+0.13%) |
Jul 05, 2006 | 23.89 | 23.96 | 23.21 | 23.47 | 389,833 | -0.84(-3.44%) |