Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.85 | 22.91 | 22.32 | 22.35 | 28,697 | -0.66(-2.86%) |
Sep 28, 2006 | 22.90 | 23.05 | 22.79 | 23.00 | 33,229 | +0.08(+0.33%) |
Sep 27, 2006 | 22.87 | 23.03 | 22.71 | 22.93 | 29,930 | -0.11(-0.49%) |
Sep 26, 2006 | 22.98 | 23.04 | 22.69 | 23.04 | 20,485 | -0.05(-0.22%) |
Sep 25, 2006 | 22.47 | 23.18 | 22.41 | 23.09 | 31,261 | +0.59(+2.61%) |
Sep 22, 2006 | 22.76 | 22.76 | 22.28 | 22.51 | 29,101 | -0.26(-1.14%) |
Sep 21, 2006 | 23.37 | 23.75 | 22.61 | 22.76 | 112,843 | -0.54(-2.31%) |
Sep 20, 2006 | 23.00 | 23.44 | 22.95 | 23.30 | 27,246 | +0.51(+2.25%) |
Sep 19, 2006 | 22.89 | 22.95 | 22.25 | 22.79 | 42,647 | -0.16(-0.72%) |
Sep 18, 2006 | 22.83 | 23.09 | 22.83 | 22.95 | 34,588 | -0.06(-0.25%) |
Sep 15, 2006 | 23.00 | 23.12 | 22.75 | 23.01 | 160,655 | +0.13(+0.55%) |
Sep 14, 2006 | 22.64 | 22.97 | 22.64 | 22.88 | 15,680 | +0.07(+0.31%) |
Sep 13, 2006 | 23.09 | 23.09 | 22.61 | 22.82 | 114,739 | -0.21(-0.93%) |
Sep 12, 2006 | 22.53 | 23.07 | 22.42 | 23.03 | 36,273 | +0.61(+2.71%) |
Sep 11, 2006 | 22.17 | 22.66 | 22.17 | 22.42 | 32,183 | +0.24(+1.08%) |
Sep 08, 2006 | 22.37 | 22.49 | 22.18 | 22.18 | 33,316 | -0.16(-0.71%) |
Sep 07, 2006 | 22.67 | 22.70 | 22.32 | 22.34 | 36,234 | -0.52(-2.29%) |
Sep 06, 2006 | 23.19 | 23.19 | 22.87 | 22.87 | 33,166 | -0.46(-1.98%) |
Sep 05, 2006 | 23.59 | 23.62 | 23.21 | 23.33 | 36,254 | -0.14(-0.59%) |
Sep 01, 2006 | 23.20 | 23.64 | 23.10 | 23.47 | 61,634 | +0.40(+1.75%) |
Aug 31, 2006 | 22.93 | 23.21 | 22.93 | 23.06 | 209,147 | +0.05(+0.22%) |
Aug 30, 2006 | 23.16 | 23.17 | 22.95 | 23.01 | 56,316 | -0.15(-0.63%) |
Aug 29, 2006 | 23.05 | 23.17 | 22.76 | 23.16 | 124,441 | +0.25(+1.10%) |
Aug 28, 2006 | 22.75 | 23.10 | 22.60 | 22.90 | 68,856 | +0.27(+1.17%) |
Aug 25, 2006 | 22.52 | 22.79 | 22.32 | 22.64 | 33,422 | -0.03(-0.11%) |
Aug 24, 2006 | 22.69 | 22.74 | 22.43 | 22.66 | 27,871 | -0.11(-0.50%) |
Aug 23, 2006 | 22.91 | 22.94 | 22.59 | 22.78 | 63,666 | -0.07(-0.30%) |
Aug 22, 2006 | 22.47 | 22.91 | 22.47 | 22.85 | 38,185 | +0.37(+1.63%) |
Aug 21, 2006 | 22.53 | 22.72 | 22.33 | 22.48 | 16,731 | -0.37(-1.63%) |
Aug 18, 2006 | 23.02 | 23.02 | 22.55 | 22.85 | 22,126 | -0.01(-0.06%) |
Aug 17, 2006 | 22.72 | 23.07 | 22.72 | 22.87 | 41,110 | -0.01(-0.06%) |
Aug 16, 2006 | 22.87 | 22.88 | 22.76 | 22.88 | 27,783 | +0.01(+0.03%) |
Aug 15, 2006 | 22.56 | 22.87 | 22.55 | 22.87 | 26,498 | +0.45(+2.03%) |
Aug 14, 2006 | 22.27 | 22.76 | 22.26 | 22.42 | 61,587 | +0.30(+1.37%) |
Aug 11, 2006 | 22.16 | 22.26 | 22.06 | 22.11 | 14,941 | -0.17(-0.77%) |
Aug 10, 2006 | 21.87 | 22.48 | 21.87 | 22.28 | 29,708 | +0.16(+0.74%) |
Aug 09, 2006 | 22.32 | 22.37 | 22.08 | 22.12 | 51,025 | -0.04(-0.20%) |
Aug 08, 2006 | 21.96 | 22.30 | 21.92 | 22.16 | 53,341 | +0.16(+0.75%) |
Aug 07, 2006 | 22.02 | 22.17 | 21.81 | 22.00 | 29,591 | -0.15(-0.66%) |
Aug 04, 2006 | 22.50 | 22.59 | 21.77 | 22.15 | 76,183 | -0.44(-1.93%) |
Aug 03, 2006 | 22.04 | 22.58 | 21.99 | 22.58 | 28,889 | +0.46(+2.09%) |
Aug 02, 2006 | 22.22 | 22.25 | 22.03 | 22.12 | 14,023 | +0.07(+0.32%) |
Aug 01, 2006 | 22.47 | 22.53 | 21.99 | 22.05 | 56,205 | -0.66(-2.92%) |
Jul 31, 2006 | 22.39 | 22.78 | 22.39 | 22.71 | 76,085 | -0.06(-0.28%) |
Jul 28, 2006 | 22.21 | 22.81 | 22.20 | 22.78 | 37,237 | +0.61(+2.77%) |
Jul 27, 2006 | 22.45 | 22.56 | 22.03 | 22.16 | 27,738 | -0.08(-0.37%) |
Jul 26, 2006 | 22.33 | 22.44 | 22.07 | 22.25 | 35,851 | -0.21(-0.96%) |
Jul 25, 2006 | 22.12 | 22.59 | 21.97 | 22.46 | 84,522 | +0.18(+0.79%) |
Jul 24, 2006 | 21.63 | 22.28 | 21.69 | 22.28 | 70,508 | +0.66(+3.04%) |
Jul 21, 2006 | 21.84 | 21.90 | 21.52 | 21.63 | 104,123 | -0.30(-1.35%) |
Jul 20, 2006 | 22.22 | 22.29 | 21.92 | 21.92 | 141,516 | -0.35(-1.56%) |
Jul 19, 2006 | 22.27 | 22.59 | 22.12 | 22.27 | 106,410 | -0.09(-0.42%) |
Jul 18, 2006 | 22.18 | 22.54 | 21.94 | 22.37 | 172,112 | -0.09(-0.39%) |
Jul 17, 2006 | 22.13 | 22.45 | 22.12 | 22.45 | 29,303 | +0.21(+0.94%) |
Jul 14, 2006 | 22.01 | 22.31 | 22.00 | 22.25 | 35,061 | +0.18(+0.83%) |
Jul 13, 2006 | 22.21 | 22.21 | 22.01 | 22.06 | 80,144 | -0.06(-0.26%) |
Jul 12, 2006 | 22.72 | 22.75 | 22.06 | 22.12 | 63,199 | -0.73(-3.18%) |
Jul 11, 2006 | 22.12 | 22.88 | 21.97 | 22.85 | 40,905 | +0.70(+3.14%) |
Jul 10, 2006 | 22.12 | 22.38 | 22.12 | 22.15 | 17,780 | +0.03(+0.11%) |
Jul 07, 2006 | 22.32 | 22.63 | 22.13 | 22.13 | 28,000 | -0.32(-1.44%) |
Jul 06, 2006 | 22.57 | 22.69 | 22.33 | 22.45 | 19,349 | -0.21(-0.92%) |
Jul 05, 2006 | 22.57 | 22.69 | 22.41 | 22.66 | 20,020 | -0.25(-1.10%) |