Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.38 | 22.49 | 22.10 | 22.10 | 374,632 | -0.24(-1.07%) |
Sep 28, 2006 | 22.35 | 22.58 | 22.16 | 22.34 | 515,300 | -0.01(-0.05%) |
Sep 27, 2006 | 22.15 | 22.43 | 22.15 | 22.35 | 639,217 | +0.08(+0.37%) |
Sep 26, 2006 | 22.42 | 22.54 | 22.14 | 22.26 | 362,385 | -0.08(-0.37%) |
Sep 25, 2006 | 22.24 | 22.48 | 22.10 | 22.35 | 309,612 | +0.06(+0.25%) |
Sep 22, 2006 | 22.16 | 22.38 | 22.08 | 22.29 | 467,210 | -0.01(-0.05%) |
Sep 21, 2006 | 22.70 | 22.79 | 22.15 | 22.30 | 500,170 | -0.41(-1.78%) |
Sep 20, 2006 | 22.97 | 23.26 | 22.68 | 22.71 | 527,727 | -0.22(-0.97%) |
Sep 19, 2006 | 22.92 | 22.99 | 22.63 | 22.93 | 401,109 | +0.10(+0.44%) |
Sep 18, 2006 | 22.74 | 22.88 | 22.60 | 22.83 | 479,097 | +0.05(+0.22%) |
Sep 15, 2006 | 22.59 | 22.99 | 22.54 | 22.78 | 751,786 | +0.36(+1.61%) |
Sep 14, 2006 | 22.36 | 22.43 | 22.19 | 22.42 | 304,929 | -0.05(-0.22%) |
Sep 13, 2006 | 22.25 | 22.62 | 22.18 | 22.47 | 509,176 | -0.03(-0.15%) |
Sep 12, 2006 | 22.01 | 22.54 | 21.95 | 22.50 | 865,257 | +0.52(+2.35%) |
Sep 11, 2006 | 21.82 | 22.04 | 21.78 | 21.99 | 388,321 | +0.03(+0.13%) |
Sep 08, 2006 | 21.79 | 22.04 | 21.79 | 21.96 | 443,075 | +0.17(+0.76%) |
Sep 07, 2006 | 21.91 | 22.09 | 21.74 | 21.79 | 737,197 | -0.14(-0.63%) |
Sep 06, 2006 | 22.13 | 22.18 | 21.86 | 21.93 | 1,482,680 | -0.72(-3.19%) |
Sep 05, 2006 | 22.32 | 22.68 | 22.26 | 22.65 | 291,961 | +0.27(+1.22%) |
Sep 01, 2006 | 22.54 | 22.58 | 22.29 | 22.38 | 371,030 | -0.17(-0.76%) |
Aug 31, 2006 | 22.40 | 22.56 | 22.25 | 22.55 | 313,034 | +0.21(+0.92%) |
Aug 30, 2006 | 22.15 | 22.35 | 22.09 | 22.35 | 313,754 | +0.22(+1.00%) |
Aug 29, 2006 | 21.95 | 22.13 | 21.73 | 22.13 | 216,674 | +0.17(+0.78%) |
Aug 28, 2006 | 21.79 | 22.06 | 21.66 | 21.95 | 190,378 | +0.17(+0.79%) |
Aug 25, 2006 | 21.63 | 21.93 | 21.63 | 21.78 | 155,256 | +0.10(+0.46%) |
Aug 24, 2006 | 21.51 | 21.76 | 21.40 | 21.68 | 211,631 | +0.18(+0.85%) |
Aug 23, 2006 | 21.96 | 22.05 | 21.48 | 21.50 | 238,648 | -0.47(-2.12%) |
Aug 22, 2006 | 21.65 | 22.04 | 21.60 | 21.96 | 295,563 | +0.20(+0.92%) |
Aug 21, 2006 | 21.65 | 21.83 | 21.58 | 21.76 | 337,169 | +0.00(+0.00%) |
Aug 18, 2006 | 22.13 | 22.13 | 21.63 | 21.76 | 301,327 | -0.25(-1.13%) |
Aug 17, 2006 | 21.99 | 22.01 | 21.75 | 22.01 | 447,037 | -0.09(-0.43%) |
Aug 16, 2006 | 21.82 | 22.13 | 21.76 | 22.11 | 456,763 | +0.10(+0.45%) |
Aug 15, 2006 | 21.96 | 22.20 | 21.85 | 22.01 | 313,934 | +0.30(+1.38%) |
Aug 14, 2006 | 21.38 | 21.84 | 21.38 | 21.71 | 346,175 | +0.42(+1.96%) |
Aug 11, 2006 | 21.43 | 21.45 | 21.08 | 21.29 | 302,587 | -0.19(-0.88%) |
Aug 10, 2006 | 21.26 | 21.63 | 21.15 | 21.48 | 380,936 | +0.08(+0.36%) |
Aug 09, 2006 | 21.15 | 21.54 | 21.08 | 21.40 | 610,579 | +0.34(+1.63%) |
Aug 08, 2006 | 21.29 | 21.53 | 20.78 | 21.06 | 398,047 | -0.34(-1.61%) |
Aug 07, 2006 | 21.49 | 21.50 | 21.23 | 21.40 | 368,688 | -0.26(-1.18%) |
Aug 04, 2006 | 21.34 | 21.71 | 21.32 | 21.66 | 522,864 | +0.59(+2.82%) |
Aug 03, 2006 | 20.43 | 21.16 | 20.43 | 21.06 | 371,390 | +0.13(+0.64%) |
Aug 02, 2006 | 20.60 | 20.99 | 20.48 | 20.93 | 710,361 | +0.41(+1.97%) |
Aug 01, 2006 | 20.48 | 20.69 | 20.00 | 20.53 | 451,000 | -0.06(-0.30%) |
Jul 31, 2006 | 20.87 | 20.87 | 20.54 | 20.59 | 682,804 | -0.39(-1.88%) |
Jul 28, 2006 | 20.79 | 21.21 | 20.65 | 20.98 | 418,760 | +0.30(+1.45%) |
Jul 27, 2006 | 20.95 | 21.15 | 20.60 | 20.68 | 284,216 | -0.25(-1.19%) |
Jul 26, 2006 | 20.88 | 20.99 | 20.65 | 20.93 | 633,093 | -0.06(-0.26%) |
Jul 25, 2006 | 20.88 | 21.19 | 20.82 | 20.99 | 442,354 | +0.03(+0.16%) |
Jul 24, 2006 | 20.62 | 21.00 | 20.55 | 20.95 | 435,870 | +0.39(+1.92%) |
Jul 21, 2006 | 20.60 | 20.69 | 20.27 | 20.56 | 593,288 | -0.05(-0.24%) |
Jul 20, 2006 | 21.64 | 21.64 | 20.54 | 20.61 | 627,689 | -0.99(-4.58%) |
Jul 19, 2006 | 20.99 | 21.64 | 20.99 | 21.60 | 550,061 | +0.69(+3.32%) |
Jul 18, 2006 | 20.27 | 20.90 | 20.18 | 20.90 | 419,120 | +0.56(+2.73%) |
Jul 17, 2006 | 20.12 | 20.53 | 20.05 | 20.35 | 352,659 | +0.22(+1.10%) |
Jul 14, 2006 | 20.23 | 20.35 | 19.93 | 20.13 | 290,880 | -0.22(-1.06%) |
Jul 13, 2006 | 20.57 | 20.71 | 20.32 | 20.34 | 326,182 | -0.41(-1.98%) |
Jul 12, 2006 | 20.79 | 20.84 | 20.54 | 20.75 | 340,771 | -0.09(-0.45%) |
Jul 11, 2006 | 20.66 | 20.88 | 20.43 | 20.85 | 200,104 | +0.11(+0.51%) |
Jul 10, 2006 | 20.43 | 20.74 | 20.37 | 20.74 | 162,460 | +0.23(+1.14%) |
Jul 07, 2006 | 20.50 | 20.79 | 20.46 | 20.51 | 249,635 | -0.09(-0.43%) |
Jul 06, 2006 | 20.46 | 20.60 | 20.36 | 20.60 | 432,448 | +0.13(+0.65%) |
Jul 05, 2006 | 20.27 | 20.54 | 20.10 | 20.47 | 867,418 | +0.09(+0.44%) |