Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.50 | 22.59 | 22.37 | 22.48 | 1,874,058 | -0.02(-0.10%) |
Sep 28, 2006 | 22.49 | 22.64 | 22.30 | 22.50 | 2,792,753 | +0.12(+0.53%) |
Sep 27, 2006 | 22.25 | 22.65 | 22.23 | 22.38 | 4,086,554 | -0.10(-0.47%) |
Sep 26, 2006 | 22.27 | 22.67 | 22.10 | 22.48 | 3,592,078 | +0.23(+1.04%) |
Sep 25, 2006 | 21.72 | 22.28 | 21.42 | 22.25 | 4,190,802 | +0.54(+2.48%) |
Sep 22, 2006 | 21.74 | 21.83 | 21.45 | 21.72 | 3,576,421 | -0.29(-1.32%) |
Sep 21, 2006 | 22.61 | 22.72 | 21.92 | 22.01 | 4,892,972 | -0.60(-2.64%) |
Sep 20, 2006 | 22.45 | 22.79 | 22.40 | 22.60 | 3,988,194 | +0.33(+1.48%) |
Sep 19, 2006 | 22.87 | 22.94 | 22.07 | 22.28 | 6,132,040 | -0.59(-2.58%) |
Sep 18, 2006 | 22.23 | 23.02 | 22.16 | 22.87 | 4,584,510 | +0.74(+3.34%) |
Sep 15, 2006 | 22.10 | 22.16 | 21.96 | 22.13 | 3,841,390 | +0.27(+1.23%) |
Sep 14, 2006 | 21.71 | 21.98 | 21.41 | 21.86 | 2,542,905 | -0.02(-0.07%) |
Sep 13, 2006 | 21.43 | 21.93 | 21.43 | 21.87 | 4,610,338 | +0.34(+1.56%) |
Sep 12, 2006 | 20.77 | 21.54 | 20.77 | 21.54 | 5,001,637 | +0.60(+2.86%) |
Sep 11, 2006 | 20.76 | 21.15 | 20.68 | 20.94 | 5,386,512 | -0.22(-1.02%) |
Sep 08, 2006 | 21.72 | 21.77 | 21.07 | 21.15 | 9,168,753 | -0.43(-1.97%) |
Sep 07, 2006 | 21.30 | 21.83 | 21.12 | 21.58 | 3,458,657 | -0.04(-0.17%) |
Sep 06, 2006 | 22.31 | 22.37 | 21.59 | 21.62 | 3,203,456 | -0.78(-3.47%) |
Sep 05, 2006 | 22.60 | 22.76 | 22.31 | 22.40 | 2,872,645 | +0.22(+1.01%) |
Sep 01, 2006 | 21.73 | 22.19 | 21.42 | 22.17 | 2,771,475 | +0.58(+2.70%) |
Aug 31, 2006 | 21.82 | 21.96 | 21.57 | 21.59 | 2,588,004 | -0.23(-1.06%) |
Aug 30, 2006 | 21.64 | 21.89 | 21.40 | 21.82 | 2,323,302 | +0.30(+1.39%) |
Aug 29, 2006 | 21.43 | 21.59 | 21.19 | 21.52 | 1,841,539 | +0.09(+0.42%) |
Aug 28, 2006 | 21.07 | 21.58 | 21.04 | 21.43 | 2,063,685 | +0.13(+0.63%) |
Aug 25, 2006 | 21.04 | 21.34 | 20.86 | 21.30 | 2,424,606 | +0.31(+1.50%) |
Aug 24, 2006 | 21.30 | 21.31 | 20.67 | 20.98 | 3,564,511 | -0.02(-0.11%) |
Aug 23, 2006 | 21.67 | 21.90 | 20.94 | 21.01 | 3,268,360 | -0.73(-3.37%) |
Aug 22, 2006 | 21.52 | 21.89 | 21.44 | 21.74 | 2,672,580 | -0.08(-0.38%) |
Aug 21, 2006 | 21.96 | 21.96 | 21.54 | 21.82 | 1,684,832 | -0.14(-0.65%) |
Aug 18, 2006 | 21.67 | 22.04 | 21.40 | 21.96 | 3,767,520 | +0.28(+1.31%) |
Aug 17, 2006 | 21.70 | 21.75 | 21.37 | 21.68 | 4,254,904 | +0.08(+0.38%) |
Aug 16, 2006 | 21.32 | 21.71 | 21.09 | 21.60 | 4,539,947 | +0.63(+2.99%) |
Aug 15, 2006 | 20.77 | 21.15 | 20.52 | 20.97 | 5,411,135 | +0.56(+2.75%) |
Aug 14, 2006 | 21.36 | 21.36 | 20.37 | 20.41 | 3,641,726 | -0.46(-2.19%) |
Aug 11, 2006 | 20.76 | 21.11 | 20.68 | 20.86 | 3,280,003 | +0.10(+0.50%) |
Aug 10, 2006 | 20.69 | 20.96 | 20.53 | 20.76 | 5,563,426 | -0.21(-1.00%) |
Aug 09, 2006 | 21.45 | 21.82 | 20.92 | 20.97 | 4,343,896 | -0.45(-2.09%) |
Aug 08, 2006 | 21.67 | 21.86 | 21.24 | 21.42 | 3,787,460 | -0.25(-1.17%) |
Aug 07, 2006 | 21.52 | 21.78 | 21.42 | 21.67 | 1,913,669 | -0.13(-0.62%) |
Aug 04, 2006 | 22.04 | 22.60 | 21.54 | 21.80 | 3,675,182 | +0.03(+0.14%) |
Aug 03, 2006 | 21.00 | 22.01 | 20.95 | 21.77 | 3,549,522 | +0.40(+1.89%) |
Aug 02, 2006 | 20.89 | 21.51 | 20.89 | 21.37 | 2,665,889 | +0.44(+2.11%) |
Aug 01, 2006 | 21.11 | 21.12 | 20.64 | 20.93 | 3,121,824 | -0.23(-1.09%) |
Jul 31, 2006 | 21.80 | 21.80 | 21.11 | 21.16 | 2,918,145 | -0.64(-2.95%) |
Jul 28, 2006 | 21.42 | 21.86 | 21.36 | 21.80 | 3,321,220 | +0.55(+2.60%) |
Jul 27, 2006 | 22.03 | 22.19 | 21.13 | 21.25 | 3,847,145 | -0.43(-1.97%) |
Jul 26, 2006 | 21.67 | 21.95 | 21.31 | 21.68 | 5,003,376 | -0.66(-2.94%) |
Jul 25, 2006 | 22.36 | 22.38 | 21.80 | 22.34 | 4,079,729 | -0.02(-0.10%) |
Jul 24, 2006 | 21.37 | 22.37 | 21.27 | 22.36 | 3,374,348 | +11.67(+109.23%) |
Jul 21, 2006 | 10.80 | 10.80 | 10.54 | 10.69 | 4,227,738 | -0.09(-0.83%) |
Jul 20, 2006 | 11.04 | 11.12 | 10.75 | 10.78 | 4,813,347 | -0.23(-2.12%) |
Jul 19, 2006 | 10.47 | 11.02 | 10.46 | 11.01 | 5,855,561 | +0.61(+5.82%) |
Jul 18, 2006 | 10.14 | 10.42 | 9.996 | 10.40 | 6,344,551 | +0.22(+2.18%) |
Jul 17, 2006 | 10.23 | 10.30 | 10.09 | 10.18 | 3,628,210 | -0.13(-1.27%) |
Jul 14, 2006 | 10.70 | 10.71 | 10.16 | 10.31 | 7,489,809 | -0.25(-2.37%) |
Jul 13, 2006 | 10.74 | 10.89 | 10.56 | 10.56 | 5,834,953 | -0.36(-3.33%) |
Jul 12, 2006 | 11.01 | 11.18 | 10.85 | 10.93 | 4,644,195 | -0.09(-0.78%) |
Jul 11, 2006 | 10.79 | 11.04 | 10.65 | 11.01 | 4,405,990 | +0.12(+1.10%) |
Jul 10, 2006 | 11.15 | 11.19 | 10.81 | 10.89 | 4,122,285 | -0.14(-1.25%) |
Jul 07, 2006 | 11.31 | 11.31 | 10.97 | 11.03 | 4,507,963 | -0.30(-2.65%) |
Jul 06, 2006 | 11.21 | 11.52 | 11.21 | 11.33 | 6,977,534 | +0.28(+2.54%) |
Jul 05, 2006 | 11.25 | 11.26 | 10.84 | 11.05 | 7,531,294 | -0.25(-2.21%) |