Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.38 | 22.46 | 22.31 | 22.32 | 2,825 | +0.04(+0.19%) |
Sep 28, 2006 | 22.26 | 22.27 | 22.26 | 22.27 | 652 | +0.01(+0.04%) |
Sep 27, 2006 | 22.47 | 22.64 | 22.27 | 22.27 | 21,302 | -0.02(-0.09%) |
Sep 26, 2006 | 22.27 | 22.29 | 22.09 | 22.29 | 21,520 | -0.25(-1.09%) |
Sep 25, 2006 | 22.08 | 22.59 | 22.03 | 22.53 | 3,043 | +0.52(+2.38%) |
Sep 22, 2006 | 22.21 | 22.21 | 21.98 | 22.01 | 223,895 | -0.29(-1.32%) |
Sep 21, 2006 | 22.54 | 22.57 | 22.29 | 22.30 | 12,172 | -0.33(-1.46%) |
Sep 20, 2006 | 22.67 | 22.77 | 22.56 | 22.63 | 21,520 | +0.08(+0.37%) |
Sep 19, 2006 | 22.75 | 22.75 | 22.46 | 22.55 | 43,474 | -0.37(-1.61%) |
Sep 18, 2006 | 23.07 | 23.19 | 22.82 | 22.92 | 41,083 | +0.12(+0.52%) |
Sep 15, 2006 | 23.05 | 23.19 | 22.74 | 22.80 | 102,383 | -0.11(-0.46%) |
Sep 14, 2006 | 22.74 | 22.93 | 22.73 | 22.91 | 33,475 | +0.23(+1.03%) |
Sep 13, 2006 | 22.73 | 22.78 | 22.67 | 22.67 | 8,260 | -0.10(-0.44%) |
Sep 12, 2006 | 22.20 | 22.87 | 22.20 | 22.77 | 31,301 | +0.75(+3.38%) |
Sep 11, 2006 | 22.11 | 22.11 | 22.03 | 22.03 | 7,825 | +0.46(+2.11%) |
Sep 08, 2006 | 21.51 | 21.57 | 21.40 | 21.57 | 14,346 | +0.00(+0.00%) |
Sep 07, 2006 | 21.43 | 21.76 | 21.43 | 21.57 | 5,216 | +0.00(+0.02%) |
Sep 06, 2006 | 21.98 | 21.98 | 21.57 | 21.57 | 19,998 | -0.63(-2.86%) |
Sep 05, 2006 | 21.89 | 22.22 | 21.89 | 22.20 | 10,651 | +0.38(+1.75%) |
Sep 01, 2006 | 21.85 | 21.98 | 21.79 | 21.82 | 116,729 | -0.36(-1.62%) |
Aug 31, 2006 | 22.19 | 22.24 | 22.05 | 22.18 | 1,521 | +0.28(+1.28%) |
Aug 30, 2006 | 21.87 | 21.91 | 21.87 | 21.90 | 1,086 | +0.17(+0.76%) |
Aug 29, 2006 | 21.53 | 21.73 | 21.35 | 21.73 | 11,955 | +0.36(+1.70%) |
Aug 28, 2006 | 21.33 | 21.37 | 21.33 | 21.37 | 3,912 | +0.27(+1.26%) |
Aug 25, 2006 | 21.03 | 21.12 | 21.03 | 21.10 | 2,391 | -0.04(-0.20%) |
Aug 24, 2006 | 20.99 | 21.14 | 20.90 | 21.14 | 3,043 | +0.20(+0.94%) |
Aug 23, 2006 | 21.17 | 21.17 | 20.87 | 20.95 | 6,738 | -0.07(-0.34%) |
Aug 22, 2006 | 21.16 | 21.30 | 21.02 | 21.02 | 16,737 | +0.06(+0.28%) |
Aug 21, 2006 | 21.07 | 21.07 | 20.84 | 20.96 | 41,735 | -0.53(-2.46%) |
Aug 18, 2006 | 21.11 | 21.54 | 21.02 | 21.49 | 13,042 | +0.05(+0.24%) |
Aug 17, 2006 | 21.48 | 21.71 | 21.40 | 21.44 | 266,065 | +0.06(+0.28%) |
Aug 16, 2006 | 20.66 | 21.44 | 20.66 | 21.38 | 1,160,125 | +0.80(+3.89%) |
Aug 15, 2006 | 20.37 | 20.59 | 20.37 | 20.58 | 63,690 | +0.73(+3.66%) |
Aug 14, 2006 | 19.92 | 19.98 | 19.85 | 19.85 | 8,912 | +0.30(+1.55%) |
Aug 11, 2006 | 20.01 | 20.01 | 19.55 | 19.55 | 45,213 | -0.68(-3.34%) |
Aug 10, 2006 | 20.13 | 20.32 | 20.13 | 20.22 | 16,520 | +0.21(+1.06%) |
Aug 09, 2006 | 20.39 | 20.44 | 20.01 | 20.01 | 13,042 | +0.07(+0.35%) |
Aug 08, 2006 | 20.12 | 20.18 | 19.94 | 19.94 | 8,477 | +0.06(+0.32%) |
Aug 07, 2006 | 19.97 | 19.97 | 19.88 | 19.88 | 6,521 | -0.08(-0.39%) |
Aug 04, 2006 | 20.44 | 20.53 | 19.78 | 19.96 | 56,517 | -0.35(-1.70%) |
Aug 03, 2006 | 19.93 | 20.30 | 19.93 | 20.30 | 8,694 | +0.39(+1.94%) |
Aug 02, 2006 | 19.89 | 20.08 | 19.89 | 19.91 | 205,635 | +0.12(+0.60%) |
Aug 01, 2006 | 19.97 | 19.97 | 19.63 | 19.80 | 223,460 | -0.44(-2.16%) |
Jul 31, 2006 | 20.24 | 20.31 | 20.23 | 20.23 | 13,042 | +0.17(+0.85%) |
Jul 28, 2006 | 19.67 | 20.09 | 19.67 | 20.06 | 60,429 | +0.53(+2.71%) |
Jul 27, 2006 | 19.68 | 19.68 | 19.46 | 19.53 | 714,508 | +0.08(+0.43%) |
Jul 26, 2006 | 19.05 | 19.63 | 19.05 | 19.45 | 286,716 | +0.21(+1.08%) |
Jul 25, 2006 | 19.05 | 19.33 | 19.05 | 19.24 | 45,431 | +0.31(+1.63%) |
Jul 24, 2006 | 18.75 | 19.08 | 18.75 | 18.94 | 14,998 | +0.44(+2.39%) |
Jul 21, 2006 | 18.81 | 18.85 | 18.49 | 18.49 | 4,782 | -1.15(-5.83%) |
Jul 20, 2006 | 20.26 | 20.26 | 19.63 | 19.64 | 47,387 | -0.55(-2.71%) |
Jul 19, 2006 | 20.11 | 20.40 | 20.00 | 20.19 | 53,908 | +0.27(+1.34%) |
Jul 18, 2006 | 19.87 | 19.98 | 19.67 | 19.92 | 7,608 | -0.04(-0.21%) |
Jul 17, 2006 | 19.96 | 19.96 | 19.96 | 19.96 | 217 | -0.03(-0.14%) |
Jul 14, 2006 | 20.03 | 20.03 | 19.77 | 19.99 | 10,868 | -0.01(-0.07%) |
Jul 13, 2006 | 19.92 | 20.43 | 19.92 | 20.00 | 23,476 | -0.21(-1.05%) |
Jul 12, 2006 | 20.66 | 20.66 | 20.21 | 20.21 | 2,391 | -0.58(-2.79%) |
Jul 11, 2006 | 20.33 | 20.79 | 20.26 | 20.79 | 439,095 | +0.46(+2.29%) |
Jul 10, 2006 | 20.98 | 20.98 | 20.30 | 20.33 | 26,954 | -0.44(-2.13%) |
Jul 07, 2006 | 20.77 | 20.93 | 20.77 | 20.77 | 3,043 | -0.46(-2.19%) |
Jul 06, 2006 | 21.32 | 21.32 | 21.24 | 21.24 | 434 | -0.12(-0.58%) |
Jul 05, 2006 | 21.39 | 21.46 | 21.32 | 21.36 | 29,780 | -0.47(-2.17%) |