Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.84 | 22.84 | 22.76 | 22.76 | 17,759 | -0.06(-0.28%) |
Sep 28, 2006 | 22.80 | 22.82 | 22.70 | 22.82 | 8,879 | +0.09(+0.37%) |
Sep 27, 2006 | 22.78 | 22.82 | 22.72 | 22.74 | 8,139 | +0.01(+0.05%) |
Sep 26, 2006 | 22.50 | 22.74 | 22.50 | 22.72 | 8,879 | +0.08(+0.36%) |
Sep 25, 2006 | 22.53 | 22.67 | 22.46 | 22.64 | 11,099 | +0.20(+0.88%) |
Sep 22, 2006 | 22.52 | 22.52 | 22.39 | 22.44 | 7,153 | -0.06(-0.29%) |
Sep 21, 2006 | 22.61 | 22.61 | 22.46 | 22.51 | 2,959 | -0.10(-0.43%) |
Sep 20, 2006 | 22.57 | 22.63 | 22.56 | 22.61 | 19,733 | +0.21(+0.92%) |
Sep 19, 2006 | 22.42 | 22.42 | 22.30 | 22.40 | 10,359 | -0.05(-0.22%) |
Sep 18, 2006 | 22.52 | 22.52 | 22.45 | 22.45 | 739 | -0.05(-0.22%) |
Sep 15, 2006 | 22.44 | 22.54 | 22.44 | 22.50 | 6,413 | +0.15(+0.67%) |
Sep 14, 2006 | 22.32 | 22.37 | 22.32 | 22.35 | 8,879 | -0.02(-0.11%) |
Sep 13, 2006 | 22.36 | 22.38 | 22.35 | 22.37 | 3,453 | +0.04(+0.16%) |
Sep 12, 2006 | 22.11 | 22.35 | 22.11 | 22.33 | 65,859 | +0.28(+1.29%) |
Sep 11, 2006 | 22.03 | 22.05 | 22.03 | 22.05 | 4,439 | -0.01(-0.06%) |
Sep 08, 2006 | 22.03 | 22.09 | 22.03 | 22.06 | 6,906 | +0.12(+0.54%) |
Sep 07, 2006 | 22.09 | 22.09 | 21.94 | 21.94 | 2,713 | -0.19(-0.88%) |
Sep 06, 2006 | 22.16 | 22.22 | 22.11 | 22.14 | 7,646 | -0.20(-0.89%) |
Sep 05, 2006 | 22.22 | 22.34 | 22.22 | 22.34 | 13,319 | +0.04(+0.16%) |
Sep 01, 2006 | 22.29 | 22.31 | 22.26 | 22.30 | 6,413 | +0.11(+0.51%) |
Aug 31, 2006 | 22.18 | 22.22 | 22.18 | 22.19 | 11,593 | -0.00(-0.02%) |
Aug 30, 2006 | 22.26 | 22.26 | 22.18 | 22.19 | 2,713 | +0.06(+0.29%) |
Aug 29, 2006 | 22.06 | 22.13 | 22.01 | 22.13 | 6,906 | +0.02(+0.11%) |
Aug 28, 2006 | 21.99 | 22.12 | 21.98 | 22.10 | 4,439 | +0.09(+0.41%) |
Aug 25, 2006 | 21.95 | 22.01 | 21.95 | 22.01 | 6,659 | +0.09(+0.41%) |
Aug 24, 2006 | 22.03 | 22.03 | 21.89 | 21.92 | 9,619 | +0.07(+0.33%) |
Aug 23, 2006 | 22.01 | 22.01 | 21.84 | 21.85 | 15,293 | -0.15(-0.70%) |
Aug 22, 2006 | 22.04 | 22.06 | 21.96 | 22.01 | 20,966 | -0.01(-0.04%) |
Aug 21, 2006 | 22.03 | 22.03 | 21.99 | 22.01 | 14,306 | -0.03(-0.13%) |
Aug 18, 2006 | 22.01 | 22.07 | 22.01 | 22.04 | 6,906 | +0.04(+0.20%) |
Aug 17, 2006 | 21.94 | 22.03 | 21.94 | 22.00 | 2,713 | -0.01(-0.04%) |
Aug 16, 2006 | 21.86 | 22.01 | 21.86 | 22.01 | 5,919 | +0.24(+1.10%) |
Aug 15, 2006 | 21.63 | 21.77 | 21.63 | 21.77 | 5,426 | +0.34(+1.61%) |
Aug 14, 2006 | 21.62 | 21.62 | 21.42 | 21.42 | 4,193 | +0.04(+0.19%) |
Aug 11, 2006 | 21.47 | 21.47 | 21.31 | 21.38 | 85,592 | -0.06(-0.30%) |
Aug 10, 2006 | 21.45 | 21.49 | 21.41 | 21.45 | 9,866 | +0.03(+0.15%) |
Aug 09, 2006 | 21.61 | 21.61 | 21.41 | 21.41 | 10,113 | -0.04(-0.21%) |
Aug 08, 2006 | 21.60 | 21.60 | 21.46 | 21.46 | 14,059 | -0.08(-0.36%) |
Aug 07, 2006 | 21.59 | 21.59 | 21.49 | 21.54 | 2,959 | -0.01(-0.04%) |
Aug 04, 2006 | 21.75 | 21.75 | 21.54 | 21.54 | 4,686 | -0.06(-0.26%) |
Aug 03, 2006 | 21.51 | 21.69 | 21.51 | 21.60 | 13,813 | +0.00(+0.02%) |
Aug 02, 2006 | 21.63 | 21.65 | 21.60 | 21.60 | 16,526 | +0.09(+0.43%) |
Aug 01, 2006 | 21.47 | 21.52 | 21.44 | 21.50 | 17,513 | -0.15(-0.69%) |
Jul 31, 2006 | 21.61 | 21.70 | 21.61 | 21.65 | 2,299,413 | -0.04(-0.19%) |
Jul 28, 2006 | 21.54 | 21.70 | 21.51 | 21.69 | 9,619 | +0.27(+1.27%) |
Jul 27, 2006 | 21.55 | 21.58 | 21.39 | 21.42 | 2,959 | -0.17(-0.79%) |
Jul 26, 2006 | 21.51 | 21.64 | 21.50 | 21.59 | 5,179 | +0.08(+0.36%) |
Jul 25, 2006 | 21.45 | 21.54 | 21.39 | 21.52 | 7,153 | +0.10(+0.45%) |
Jul 24, 2006 | 21.20 | 21.42 | 21.20 | 21.42 | 5,426 | +0.30(+1.44%) |
Jul 21, 2006 | 21.24 | 21.24 | 21.11 | 21.11 | 5,673 | -0.15(-0.71%) |
Jul 20, 2006 | 21.53 | 21.53 | 21.26 | 21.26 | 13,813 | -0.20(-0.94%) |
Jul 19, 2006 | 21.32 | 21.47 | 21.32 | 21.47 | 27,133 | +0.45(+2.14%) |
Jul 18, 2006 | 21.06 | 21.06 | 20.85 | 21.02 | 10,606 | -0.03(-0.15%) |
Jul 17, 2006 | 21.06 | 21.09 | 21.04 | 21.05 | 5,426 | +0.02(+0.10%) |
Jul 14, 2006 | 21.06 | 21.06 | 20.96 | 21.03 | 2,219 | -0.10(-0.48%) |
Jul 13, 2006 | 21.36 | 21.36 | 21.13 | 21.13 | 10,606 | -0.29(-1.36%) |
Jul 12, 2006 | 21.69 | 21.69 | 21.42 | 21.42 | 12,333 | -0.26(-1.22%) |
Jul 11, 2006 | 21.49 | 21.69 | 21.49 | 21.69 | 5,673 | +0.14(+0.66%) |
Jul 10, 2006 | 21.54 | 21.54 | 21.54 | 21.54 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 21.69 | 21.72 | 21.54 | 21.54 | 7,153 | -0.21(-0.97%) |
Jul 06, 2006 | 21.73 | 21.84 | 21.73 | 21.75 | 6,906 | +0.01(+0.06%) |
Jul 05, 2006 | 21.72 | 21.77 | 21.71 | 21.74 | 16,279 | -0.19(-0.89%) |