Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.96 | 22.99 | 22.62 | 22.62 | 810,394 | -0.38(-1.64%) |
Sep 28, 2006 | 22.71 | 23.12 | 22.63 | 22.99 | 1,336,373 | +0.17(+0.76%) |
Sep 27, 2006 | 22.16 | 22.89 | 22.16 | 22.82 | 1,115,459 | +0.64(+2.89%) |
Sep 26, 2006 | 22.25 | 22.46 | 22.05 | 22.18 | 652,099 | -0.13(-0.58%) |
Sep 25, 2006 | 21.95 | 22.33 | 21.80 | 22.31 | 719,283 | +0.39(+1.77%) |
Sep 22, 2006 | 21.73 | 21.92 | 21.39 | 21.92 | 584,810 | +0.21(+0.99%) |
Sep 21, 2006 | 22.08 | 22.20 | 21.48 | 21.71 | 465,921 | -0.38(-1.71%) |
Sep 20, 2006 | 21.88 | 22.43 | 21.86 | 22.08 | 975,238 | +0.27(+1.23%) |
Sep 19, 2006 | 21.86 | 21.86 | 21.32 | 21.82 | 410,722 | -0.06(-0.28%) |
Sep 18, 2006 | 21.75 | 21.92 | 21.54 | 21.88 | 412,292 | +0.08(+0.37%) |
Sep 15, 2006 | 21.40 | 21.95 | 21.17 | 21.80 | 953,427 | +0.55(+2.61%) |
Sep 14, 2006 | 21.17 | 21.35 | 20.93 | 21.24 | 334,621 | -0.02(-0.11%) |
Sep 13, 2006 | 21.35 | 21.39 | 21.10 | 21.26 | 475,050 | -0.11(-0.53%) |
Sep 12, 2006 | 20.68 | 21.50 | 20.68 | 21.38 | 583,497 | +0.66(+3.17%) |
Sep 11, 2006 | 20.05 | 20.75 | 19.95 | 20.72 | 562,834 | +0.56(+2.79%) |
Sep 08, 2006 | 20.01 | 20.22 | 19.80 | 20.16 | 326,994 | +0.21(+1.08%) |
Sep 07, 2006 | 19.91 | 20.25 | 19.64 | 19.94 | 473,689 | -0.01(-0.04%) |
Sep 06, 2006 | 20.07 | 20.15 | 19.88 | 19.95 | 429,675 | -0.31(-1.52%) |
Sep 05, 2006 | 19.85 | 20.27 | 19.76 | 20.26 | 600,292 | +0.22(+1.11%) |
Sep 01, 2006 | 19.84 | 20.08 | 19.82 | 20.04 | 270,380 | +0.26(+1.31%) |
Aug 31, 2006 | 19.85 | 19.89 | 19.61 | 19.78 | 214,552 | -0.02(-0.12%) |
Aug 30, 2006 | 19.92 | 20.15 | 19.50 | 19.80 | 411,979 | -0.07(-0.37%) |
Aug 29, 2006 | 19.32 | 19.98 | 19.32 | 19.88 | 483,514 | +0.52(+2.68%) |
Aug 28, 2006 | 19.02 | 19.49 | 18.96 | 19.36 | 240,283 | +0.29(+1.51%) |
Aug 25, 2006 | 18.98 | 19.28 | 18.90 | 19.07 | 303,025 | +0.10(+0.51%) |
Aug 24, 2006 | 19.23 | 19.28 | 18.90 | 18.97 | 492,356 | -0.26(-1.35%) |
Aug 23, 2006 | 19.47 | 19.64 | 19.04 | 19.23 | 344,665 | -0.26(-1.33%) |
Aug 22, 2006 | 19.56 | 19.79 | 19.25 | 19.49 | 513,873 | -0.09(-0.46%) |
Aug 21, 2006 | 20.14 | 20.17 | 19.39 | 19.58 | 933,870 | -0.80(-3.94%) |
Aug 18, 2006 | 20.58 | 20.60 | 20.17 | 20.38 | 294,815 | -0.17(-0.81%) |
Aug 17, 2006 | 20.60 | 20.70 | 20.48 | 20.55 | 348,434 | -0.11(-0.53%) |
Aug 16, 2006 | 20.29 | 20.66 | 20.03 | 20.66 | 476,948 | +0.45(+2.20%) |
Aug 15, 2006 | 19.71 | 20.32 | 19.67 | 20.21 | 657,071 | +0.66(+3.40%) |
Aug 14, 2006 | 19.90 | 20.00 | 19.42 | 19.55 | 543,487 | -0.23(-1.19%) |
Aug 11, 2006 | 19.73 | 19.94 | 19.45 | 19.78 | 435,214 | +0.15(+0.78%) |
Aug 10, 2006 | 19.30 | 19.83 | 19.15 | 19.63 | 222,890 | +0.26(+1.36%) |
Aug 09, 2006 | 19.85 | 19.89 | 19.30 | 19.36 | 275,100 | -0.40(-2.03%) |
Aug 08, 2006 | 20.11 | 20.22 | 19.68 | 19.77 | 524,978 | -0.35(-1.73%) |
Aug 07, 2006 | 20.28 | 20.28 | 19.72 | 20.11 | 479,396 | -0.15(-0.76%) |
Aug 04, 2006 | 20.31 | 20.64 | 20.04 | 20.27 | 537,012 | -0.01(-0.04%) |
Aug 03, 2006 | 19.52 | 20.49 | 19.37 | 20.28 | 988,560 | +0.68(+3.49%) |
Aug 02, 2006 | 19.25 | 19.72 | 19.20 | 19.59 | 551,418 | +0.30(+1.58%) |
Aug 01, 2006 | 19.74 | 19.74 | 19.12 | 19.29 | 718,226 | -0.85(-4.24%) |
Jul 31, 2006 | 19.65 | 20.16 | 19.58 | 20.14 | 631,626 | +0.12(+0.61%) |
Jul 28, 2006 | 19.01 | 20.46 | 18.94 | 20.02 | 2,277,984 | +1.61(+8.76%) |
Jul 27, 2006 | 18.91 | 19.08 | 18.35 | 18.41 | 340,879 | -0.40(-2.11%) |
Jul 26, 2006 | 18.91 | 18.94 | 18.43 | 18.81 | 583,783 | -0.27(-1.42%) |
Jul 25, 2006 | 18.30 | 19.14 | 18.30 | 19.08 | 851,718 | +0.64(+3.49%) |
Jul 24, 2006 | 17.79 | 18.55 | 17.95 | 18.43 | 416,133 | +0.64(+3.60%) |
Jul 21, 2006 | 17.70 | 17.83 | 17.36 | 17.79 | 336,107 | +0.04(+0.21%) |
Jul 20, 2006 | 18.09 | 18.09 | 17.72 | 17.76 | 339,269 | -0.39(-2.14%) |
Jul 19, 2006 | 17.66 | 18.40 | 17.62 | 18.15 | 467,328 | +0.48(+2.73%) |
Jul 18, 2006 | 17.75 | 18.09 | 17.36 | 17.66 | 504,300 | -0.09(-0.50%) |
Jul 17, 2006 | 17.76 | 17.87 | 17.64 | 17.75 | 400,474 | -0.03(-0.16%) |
Jul 14, 2006 | 17.80 | 18.02 | 17.61 | 17.78 | 388,995 | -0.01(-0.07%) |
Jul 13, 2006 | 18.02 | 18.09 | 17.77 | 17.79 | 300,051 | -0.23(-1.28%) |
Jul 12, 2006 | 18.16 | 18.29 | 17.96 | 18.02 | 385,083 | -0.07(-0.38%) |
Jul 11, 2006 | 18.15 | 18.19 | 17.83 | 18.09 | 418,370 | -0.08(-0.42%) |
Jul 10, 2006 | 18.38 | 18.49 | 18.17 | 18.17 | 463,191 | -0.08(-0.42%) |
Jul 07, 2006 | 18.43 | 18.48 | 18.19 | 18.25 | 474,911 | -0.17(-0.95%) |
Jul 06, 2006 | 18.43 | 18.53 | 18.32 | 18.42 | 385,683 | +0.08(+0.42%) |
Jul 05, 2006 | 18.35 | 18.48 | 18.23 | 18.34 | 504,315 | -0.11(-0.61%) |