Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.79 | 23.79 | 22.61 | 22.86 | 9,771 | -0.31(-1.33%) |
Sep 28, 2006 | 23.57 | 24.06 | 23.08 | 23.17 | 11,175 | -0.12(-0.53%) |
Sep 27, 2006 | 23.42 | 23.42 | 23.00 | 23.29 | 19,197 | +0.00(+0.00%) |
Sep 26, 2006 | 23.04 | 23.42 | 23.04 | 23.29 | 4,412 | -0.01(-0.03%) |
Sep 25, 2006 | 23.34 | 23.34 | 23.07 | 23.30 | 5,779 | +0.38(+1.68%) |
Sep 22, 2006 | 23.37 | 23.37 | 22.91 | 22.91 | 9,401 | -0.12(-0.53%) |
Sep 21, 2006 | 23.34 | 23.80 | 23.01 | 23.04 | 26,474 | -0.15(-0.63%) |
Sep 20, 2006 | 22.50 | 23.80 | 22.50 | 23.18 | 42,879 | +1.14(+5.15%) |
Sep 19, 2006 | 22.27 | 22.34 | 21.50 | 22.05 | 6,924 | -0.25(-1.14%) |
Sep 18, 2006 | 21.93 | 22.40 | 21.93 | 22.30 | 5,399 | +0.77(+3.57%) |
Sep 15, 2006 | 21.67 | 21.88 | 21.53 | 21.53 | 4,207 | -0.14(-0.64%) |
Sep 14, 2006 | 21.88 | 21.88 | 21.26 | 21.67 | 2,319 | -0.20(-0.91%) |
Sep 13, 2006 | 21.67 | 21.88 | 21.67 | 21.87 | 2,871 | +0.05(+0.21%) |
Sep 12, 2006 | 21.37 | 21.82 | 21.35 | 21.82 | 7,296 | +0.45(+2.12%) |
Sep 11, 2006 | 21.50 | 21.52 | 21.24 | 21.37 | 7,821 | +0.08(+0.40%) |
Sep 08, 2006 | 21.51 | 21.51 | 21.27 | 21.29 | 1,564 | -0.28(-1.32%) |
Sep 07, 2006 | 21.35 | 21.69 | 21.17 | 21.57 | 3,255 | +0.22(+1.01%) |
Sep 06, 2006 | 21.81 | 21.81 | 21.35 | 21.35 | 813 | -0.31(-1.45%) |
Sep 05, 2006 | 21.82 | 21.91 | 21.65 | 21.67 | 9,166 | -0.60(-2.69%) |
Sep 01, 2006 | 22.21 | 22.38 | 22.21 | 22.27 | 7,963 | -0.11(-0.48%) |
Aug 31, 2006 | 22.26 | 22.38 | 22.04 | 22.38 | 11,696 | +0.54(+2.46%) |
Aug 30, 2006 | 21.81 | 21.86 | 21.68 | 21.84 | 6,689 | +0.22(+1.03%) |
Aug 29, 2006 | 21.50 | 21.88 | 21.41 | 21.62 | 9,878 | +0.65(+3.08%) |
Aug 28, 2006 | 21.48 | 21.48 | 20.85 | 20.97 | 5,963 | -0.71(-3.29%) |
Aug 25, 2006 | 21.25 | 21.68 | 21.23 | 21.68 | 4,892 | +0.00(+0.00%) |
Aug 24, 2006 | 21.52 | 22.13 | 21.21 | 21.68 | 7,849 | -0.27(-1.22%) |
Aug 23, 2006 | 22.02 | 22.41 | 21.58 | 21.95 | 10,223 | -0.05(-0.21%) |
Aug 22, 2006 | 22.42 | 22.42 | 21.70 | 22.00 | 9,465 | -0.43(-1.92%) |
Aug 21, 2006 | 21.73 | 22.49 | 21.73 | 22.43 | 23,946 | +1.01(+4.73%) |
Aug 18, 2006 | 21.25 | 21.46 | 21.25 | 21.42 | 1,532 | -0.02(-0.11%) |
Aug 17, 2006 | 21.13 | 21.54 | 21.13 | 21.44 | 5,620 | +0.21(+0.98%) |
Aug 16, 2006 | 20.82 | 21.23 | 20.82 | 21.23 | 5,891 | +0.71(+3.48%) |
Aug 15, 2006 | 20.73 | 20.73 | 20.52 | 20.52 | 3,124 | +0.04(+0.19%) |
Aug 14, 2006 | 20.30 | 20.72 | 20.30 | 20.48 | 2,924 | +0.51(+2.58%) |
Aug 11, 2006 | 20.16 | 20.24 | 19.75 | 19.96 | 3,667 | +0.02(+0.08%) |
Aug 10, 2006 | 19.77 | 20.03 | 19.73 | 19.95 | 2,862 | +0.11(+0.54%) |
Aug 09, 2006 | 20.24 | 20.58 | 19.83 | 19.84 | 6,492 | -0.74(-3.58%) |
Aug 08, 2006 | 21.12 | 21.12 | 20.46 | 20.58 | 11,151 | -0.12(-0.56%) |
Aug 07, 2006 | 20.30 | 21.11 | 20.30 | 20.69 | 11,959 | +0.58(+2.86%) |
Aug 04, 2006 | 20.49 | 20.49 | 19.96 | 20.12 | 1,944 | -0.09(-0.46%) |
Aug 03, 2006 | 20.34 | 20.34 | 19.96 | 20.21 | 1,957 | -0.02(-0.08%) |
Aug 02, 2006 | 20.48 | 20.48 | 19.98 | 20.23 | 2,695 | +0.11(+0.53%) |
Aug 01, 2006 | 20.50 | 20.50 | 20.00 | 20.12 | 3,840 | -0.41(-2.02%) |
Jul 31, 2006 | 20.21 | 20.82 | 20.21 | 20.53 | 6,189 | +0.51(+2.57%) |
Jul 28, 2006 | 19.81 | 20.07 | 19.81 | 20.02 | 6,316 | -0.01(-0.04%) |
Jul 27, 2006 | 19.96 | 20.04 | 19.84 | 20.03 | 9,987 | -0.10(-0.50%) |
Jul 26, 2006 | 19.97 | 20.21 | 19.97 | 20.13 | 13,292 | -0.70(-3.36%) |
Jul 25, 2006 | 20.72 | 21.12 | 20.40 | 20.82 | 6,627 | +0.09(+0.44%) |
Jul 24, 2006 | 19.99 | 20.73 | 19.99 | 20.73 | 19,356 | +0.38(+1.89%) |
Jul 21, 2006 | 20.73 | 20.73 | 20.17 | 20.35 | 6,226 | -0.14(-0.67%) |
Jul 20, 2006 | 20.44 | 20.70 | 20.38 | 20.49 | 4,736 | +0.14(+0.68%) |
Jul 19, 2006 | 20.10 | 20.35 | 20.10 | 20.35 | 1,808 | +0.15(+0.76%) |
Jul 18, 2006 | 19.96 | 20.53 | 19.96 | 20.19 | 16,581 | +0.75(+3.87%) |
Jul 17, 2006 | 19.39 | 19.58 | 19.39 | 19.44 | 9,587 | +0.21(+1.12%) |
Jul 14, 2006 | 18.46 | 19.23 | 18.46 | 19.23 | 18,285 | +0.03(+0.16%) |
Jul 13, 2006 | 19.20 | 19.30 | 18.46 | 19.20 | 28,639 | -0.49(-2.48%) |
Jul 12, 2006 | 20.12 | 20.12 | 19.43 | 19.68 | 17,717 | -1.39(-6.57%) |
Jul 11, 2006 | 20.89 | 21.12 | 20.76 | 21.07 | 4,108 | +0.18(+0.88%) |
Jul 10, 2006 | 20.86 | 21.12 | 20.73 | 20.89 | 16,199 | +0.18(+0.89%) |
Jul 07, 2006 | 20.33 | 20.70 | 20.33 | 20.70 | 3,164 | +0.13(+0.63%) |
Jul 06, 2006 | 20.56 | 20.57 | 20.37 | 20.57 | 3,639 | +0.18(+0.87%) |
Jul 05, 2006 | 20.58 | 20.66 | 20.07 | 20.39 | 12,128 | -0.21(-1.01%) |