Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.93 | 23.16 | 22.58 | 22.71 | 188,159 | -0.15(-0.65%) |
Sep 28, 2006 | 22.37 | 22.90 | 22.34 | 22.86 | 184,591 | +0.65(+2.90%) |
Sep 27, 2006 | 22.09 | 22.37 | 21.97 | 22.22 | 112,170 | -0.02(-0.08%) |
Sep 26, 2006 | 22.25 | 22.59 | 22.15 | 22.23 | 273,165 | +0.02(+0.10%) |
Sep 25, 2006 | 21.81 | 22.47 | 21.32 | 22.21 | 132,375 | +0.52(+2.40%) |
Sep 22, 2006 | 22.04 | 22.05 | 21.46 | 21.69 | 103,693 | -0.47(-2.14%) |
Sep 21, 2006 | 22.88 | 23.14 | 21.99 | 22.17 | 139,872 | -0.68(-2.96%) |
Sep 20, 2006 | 21.26 | 23.08 | 21.15 | 22.84 | 382,713 | +1.77(+8.42%) |
Sep 19, 2006 | 20.81 | 21.08 | 20.08 | 21.07 | 125,707 | +0.22(+1.05%) |
Sep 18, 2006 | 21.01 | 21.29 | 20.72 | 20.85 | 115,410 | -0.28(-1.31%) |
Sep 15, 2006 | 20.99 | 21.33 | 20.85 | 21.13 | 345,558 | +0.29(+1.42%) |
Sep 14, 2006 | 20.75 | 20.91 | 20.57 | 20.83 | 139,158 | -0.04(-0.20%) |
Sep 13, 2006 | 20.59 | 21.01 | 20.59 | 20.87 | 120,230 | +0.21(+1.03%) |
Sep 12, 2006 | 20.06 | 20.72 | 19.92 | 20.66 | 90,586 | +0.77(+3.85%) |
Sep 11, 2006 | 19.97 | 20.20 | 19.63 | 19.90 | 74,690 | -0.23(-1.15%) |
Sep 08, 2006 | 20.27 | 20.31 | 20.08 | 20.13 | 51,148 | -0.02(-0.08%) |
Sep 07, 2006 | 20.85 | 20.85 | 20.14 | 20.14 | 162,843 | -0.88(-4.21%) |
Sep 06, 2006 | 21.11 | 21.26 | 20.86 | 21.03 | 185,311 | -0.19(-0.89%) |
Sep 05, 2006 | 20.82 | 21.33 | 20.58 | 21.22 | 134,844 | +0.49(+2.37%) |
Sep 01, 2006 | 20.82 | 21.01 | 20.58 | 20.72 | 88,557 | +0.12(+0.58%) |
Aug 31, 2006 | 20.71 | 20.92 | 20.53 | 20.61 | 233,928 | +0.02(+0.10%) |
Aug 30, 2006 | 20.22 | 20.86 | 19.97 | 20.58 | 183,671 | +0.45(+2.23%) |
Aug 29, 2006 | 20.07 | 20.19 | 19.53 | 20.14 | 162,017 | +0.09(+0.43%) |
Aug 28, 2006 | 19.75 | 20.14 | 19.66 | 20.05 | 88,810 | +0.40(+2.04%) |
Aug 25, 2006 | 19.84 | 19.95 | 19.54 | 19.65 | 61,466 | -0.03(-0.15%) |
Aug 24, 2006 | 19.63 | 20.04 | 19.55 | 19.68 | 90,165 | +0.08(+0.41%) |
Aug 23, 2006 | 20.16 | 20.34 | 19.58 | 19.60 | 111,370 | -0.39(-1.97%) |
Aug 22, 2006 | 19.81 | 20.05 | 19.71 | 19.99 | 107,083 | +0.12(+0.58%) |
Aug 21, 2006 | 20.34 | 20.34 | 19.78 | 19.87 | 139,140 | -0.64(-3.12%) |
Aug 18, 2006 | 20.76 | 20.76 | 20.08 | 20.52 | 443,292 | -0.20(-0.95%) |
Aug 17, 2006 | 20.45 | 20.94 | 20.40 | 20.71 | 157,148 | +0.24(+1.17%) |
Aug 16, 2006 | 20.67 | 20.84 | 20.37 | 20.47 | 283,200 | -0.03(-0.17%) |
Aug 15, 2006 | 20.27 | 20.52 | 20.04 | 20.51 | 74,746 | +0.64(+3.23%) |
Aug 14, 2006 | 20.20 | 20.37 | 19.81 | 19.87 | 100,013 | -0.11(-0.56%) |
Aug 11, 2006 | 20.10 | 20.10 | 19.68 | 19.98 | 102,378 | -0.09(-0.43%) |
Aug 10, 2006 | 19.66 | 20.24 | 19.66 | 20.06 | 121,936 | +0.18(+0.92%) |
Aug 09, 2006 | 20.08 | 20.16 | 19.81 | 19.88 | 256,792 | +0.00(+0.02%) |
Aug 08, 2006 | 20.16 | 20.28 | 19.83 | 19.87 | 279,410 | -0.29(-1.46%) |
Aug 07, 2006 | 20.28 | 20.29 | 19.87 | 20.17 | 122,904 | -0.34(-1.67%) |
Aug 04, 2006 | 20.90 | 20.94 | 20.11 | 20.51 | 178,720 | -0.21(-1.01%) |
Aug 03, 2006 | 19.99 | 20.92 | 19.85 | 20.72 | 155,950 | +0.50(+2.47%) |
Aug 02, 2006 | 20.14 | 20.61 | 20.08 | 20.22 | 113,588 | +0.27(+1.37%) |
Aug 01, 2006 | 20.26 | 20.28 | 19.90 | 19.95 | 108,415 | -0.38(-1.89%) |
Jul 31, 2006 | 20.37 | 20.57 | 20.05 | 20.33 | 226,429 | -0.29(-1.41%) |
Jul 28, 2006 | 20.31 | 20.76 | 20.14 | 20.62 | 106,421 | +0.51(+2.55%) |
Jul 27, 2006 | 20.32 | 20.32 | 19.93 | 20.11 | 305,713 | -0.02(-0.08%) |
Jul 26, 2006 | 20.46 | 20.53 | 19.85 | 20.13 | 245,725 | -0.53(-2.57%) |
Jul 25, 2006 | 21.10 | 21.32 | 20.09 | 20.66 | 154,584 | -0.34(-1.61%) |
Jul 24, 2006 | 20.45 | 21.24 | 20.26 | 20.99 | 154,933 | +0.77(+3.80%) |
Jul 21, 2006 | 20.30 | 20.32 | 19.83 | 20.22 | 288,282 | -0.16(-0.80%) |
Jul 20, 2006 | 21.39 | 21.56 | 20.32 | 20.39 | 165,553 | -0.98(-4.58%) |
Jul 19, 2006 | 20.92 | 21.68 | 20.80 | 21.37 | 232,026 | +0.38(+1.81%) |
Jul 18, 2006 | 21.24 | 21.71 | 20.64 | 20.99 | 427,651 | +0.59(+2.89%) |
Jul 17, 2006 | 20.34 | 20.68 | 20.14 | 20.40 | 160,810 | +0.03(+0.17%) |
Jul 14, 2006 | 20.75 | 20.75 | 20.26 | 20.36 | 128,129 | -0.19(-0.92%) |
Jul 13, 2006 | 21.37 | 21.37 | 20.55 | 20.55 | 232,828 | -0.91(-4.24%) |
Jul 12, 2006 | 21.85 | 21.98 | 21.39 | 21.46 | 229,972 | -0.48(-2.20%) |
Jul 11, 2006 | 21.43 | 21.95 | 21.27 | 21.94 | 199,890 | +0.44(+2.07%) |
Jul 10, 2006 | 21.40 | 21.71 | 21.35 | 21.50 | 118,737 | +0.13(+0.62%) |
Jul 07, 2006 | 21.42 | 21.84 | 21.31 | 21.37 | 165,393 | -0.22(-1.01%) |
Jul 06, 2006 | 21.70 | 21.70 | 21.33 | 21.58 | 187,361 | +0.01(+0.04%) |
Jul 05, 2006 | 21.93 | 22.08 | 21.37 | 21.58 | 200,122 | -0.78(-3.50%) |