Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.02 | 24.90 | 23.74 | 23.78 | 265,861 | -0.26(-1.09%) |
Sep 28, 2006 | 23.45 | 24.23 | 23.33 | 24.04 | 318,929 | +0.74(+3.17%) |
Sep 27, 2006 | 22.99 | 23.81 | 22.63 | 23.30 | 292,915 | +0.22(+0.97%) |
Sep 26, 2006 | 22.53 | 23.46 | 22.53 | 23.08 | 149,059 | +0.42(+1.87%) |
Sep 25, 2006 | 23.27 | 23.27 | 22.37 | 22.66 | 170,650 | -0.61(-2.61%) |
Sep 22, 2006 | 24.79 | 24.79 | 22.97 | 23.26 | 208,761 | -1.75(-7.01%) |
Sep 21, 2006 | 24.46 | 25.39 | 24.33 | 25.02 | 271,974 | +0.75(+3.11%) |
Sep 20, 2006 | 24.11 | 24.73 | 23.99 | 24.26 | 177,024 | +0.63(+2.67%) |
Sep 19, 2006 | 23.83 | 24.68 | 22.72 | 23.63 | 251,684 | -0.08(-0.36%) |
Sep 18, 2006 | 22.56 | 24.16 | 22.30 | 23.72 | 226,190 | +1.23(+5.47%) |
Sep 15, 2006 | 22.80 | 23.65 | 22.30 | 22.49 | 179,885 | -0.15(-0.65%) |
Sep 14, 2006 | 22.03 | 22.83 | 21.55 | 22.63 | 121,744 | +0.60(+2.72%) |
Sep 13, 2006 | 22.45 | 22.98 | 21.87 | 22.03 | 148,929 | -0.42(-1.88%) |
Sep 12, 2006 | 20.93 | 22.53 | 20.56 | 22.46 | 259,488 | +1.52(+7.27%) |
Sep 11, 2006 | 21.80 | 21.99 | 20.93 | 20.93 | 188,860 | -0.86(-3.95%) |
Sep 08, 2006 | 22.67 | 22.90 | 21.57 | 21.80 | 184,048 | -0.95(-4.19%) |
Sep 07, 2006 | 23.30 | 23.91 | 22.71 | 22.75 | 185,478 | -1.02(-4.30%) |
Sep 06, 2006 | 21.97 | 24.49 | 21.72 | 23.77 | 253,635 | +1.77(+8.04%) |
Sep 05, 2006 | 22.05 | 22.29 | 21.50 | 22.00 | 192,112 | -0.15(-0.66%) |
Sep 01, 2006 | 22.30 | 22.54 | 21.70 | 22.15 | 50,336 | -0.02(-0.10%) |
Aug 31, 2006 | 23.23 | 23.50 | 21.83 | 22.17 | 106,266 | -0.95(-4.09%) |
Aug 30, 2006 | 21.97 | 23.38 | 21.97 | 23.12 | 68,936 | +1.22(+5.58%) |
Aug 29, 2006 | 21.18 | 22.10 | 20.74 | 21.90 | 89,227 | +0.55(+2.56%) |
Aug 28, 2006 | 21.24 | 21.79 | 21.00 | 21.35 | 54,629 | -0.08(-0.39%) |
Aug 25, 2006 | 22.43 | 22.75 | 20.60 | 21.43 | 115,891 | -1.00(-4.46%) |
Aug 24, 2006 | 23.10 | 23.33 | 22.06 | 22.43 | 92,089 | -0.66(-2.86%) |
Aug 23, 2006 | 23.70 | 24.26 | 22.86 | 23.10 | 178,194 | -0.45(-1.89%) |
Aug 22, 2006 | 22.07 | 23.60 | 22.07 | 23.54 | 121,354 | +1.44(+6.50%) |
Aug 21, 2006 | 22.70 | 22.85 | 21.68 | 22.10 | 55,279 | -0.75(-3.26%) |
Aug 18, 2006 | 22.87 | 23.37 | 22.53 | 22.85 | 133,841 | +0.13(+0.58%) |
Aug 17, 2006 | 23.31 | 23.41 | 22.63 | 22.72 | 88,837 | -0.59(-2.54%) |
Aug 16, 2006 | 21.51 | 23.60 | 21.46 | 23.31 | 146,197 | +1.99(+9.34%) |
Aug 15, 2006 | 20.47 | 21.42 | 19.57 | 21.32 | 144,506 | +1.04(+5.12%) |
Aug 14, 2006 | 20.30 | 21.11 | 20.21 | 20.28 | 53,458 | -0.02(-0.08%) |
Aug 11, 2006 | 20.42 | 20.70 | 19.70 | 20.30 | 69,456 | -0.12(-0.60%) |
Aug 10, 2006 | 19.66 | 20.77 | 19.37 | 20.42 | 65,164 | +0.65(+3.31%) |
Aug 09, 2006 | 20.76 | 21.29 | 19.55 | 19.77 | 89,877 | -0.98(-4.74%) |
Aug 08, 2006 | 21.90 | 22.47 | 20.64 | 20.75 | 76,480 | -1.15(-5.23%) |
Aug 07, 2006 | 21.43 | 22.08 | 20.94 | 21.90 | 75,830 | +0.32(+1.46%) |
Aug 04, 2006 | 22.72 | 22.95 | 21.31 | 21.58 | 85,195 | -0.95(-4.20%) |
Aug 03, 2006 | 22.47 | 23.00 | 22.14 | 22.53 | 76,350 | -0.14(-0.61%) |
Aug 02, 2006 | 22.13 | 23.18 | 22.10 | 22.66 | 107,437 | +0.73(+3.33%) |
Aug 01, 2006 | 24.08 | 24.13 | 21.48 | 21.93 | 296,427 | -2.30(-9.49%) |
Jul 31, 2006 | 23.78 | 24.56 | 23.78 | 24.23 | 83,114 | +0.45(+1.91%) |
Jul 28, 2006 | 23.41 | 24.06 | 23.37 | 23.78 | 79,862 | +0.47(+2.01%) |
Jul 27, 2006 | 24.56 | 25.20 | 23.26 | 23.31 | 114,851 | -1.00(-4.11%) |
Jul 26, 2006 | 24.22 | 25.14 | 23.66 | 24.31 | 138,913 | -0.08(-0.31%) |
Jul 25, 2006 | 24.22 | 25.41 | 23.45 | 24.39 | 174,683 | -0.02(-0.09%) |
Jul 24, 2006 | 23.23 | 24.76 | 23.23 | 24.41 | 377,721 | +1.18(+5.10%) |
Jul 21, 2006 | 23.93 | 23.93 | 22.63 | 23.23 | 153,351 | -0.70(-2.92%) |
Jul 20, 2006 | 24.60 | 24.83 | 23.45 | 23.93 | 172,862 | -0.28(-1.18%) |
Jul 19, 2006 | 22.12 | 24.51 | 22.07 | 24.21 | 244,660 | +2.10(+9.49%) |
Jul 18, 2006 | 21.33 | 22.13 | 21.20 | 22.11 | 132,280 | +0.67(+3.12%) |
Jul 17, 2006 | 20.71 | 21.74 | 20.71 | 21.44 | 139,694 | +0.64(+3.07%) |
Jul 14, 2006 | 22.63 | 22.68 | 20.60 | 20.80 | 290,574 | -1.98(-8.70%) |
Jul 13, 2006 | 24.33 | 24.33 | 22.61 | 22.79 | 252,724 | -2.29(-9.14%) |
Jul 12, 2006 | 24.46 | 25.96 | 24.38 | 25.08 | 298,508 | +0.52(+2.10%) |
Jul 11, 2006 | 22.77 | 25.02 | 22.77 | 24.56 | 126,817 | +1.79(+7.87%) |
Jul 10, 2006 | 22.99 | 23.87 | 22.75 | 22.77 | 146,718 | -0.22(-0.94%) |
Jul 07, 2006 | 23.96 | 24.22 | 22.83 | 22.99 | 173,642 | -0.92(-3.86%) |
Jul 06, 2006 | 23.26 | 24.06 | 23.21 | 23.91 | 204,208 | +0.41(+1.73%) |
Jul 05, 2006 | 22.37 | 24.22 | 22.31 | 23.50 | 244,790 | +1.01(+4.51%) |