Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.31 | 22.39 | 22.17 | 22.28 | 1,890,415 | -0.02(-0.10%) |
Sep 28, 2006 | 22.30 | 22.45 | 22.11 | 22.31 | 2,817,129 | +0.12(+0.53%) |
Sep 27, 2006 | 22.06 | 22.45 | 22.04 | 22.19 | 4,122,223 | -0.10(-0.47%) |
Sep 26, 2006 | 22.08 | 22.48 | 21.91 | 22.29 | 3,623,431 | +0.23(+1.04%) |
Sep 25, 2006 | 21.53 | 22.09 | 21.24 | 22.06 | 4,227,382 | +0.53(+2.48%) |
Sep 22, 2006 | 21.55 | 21.64 | 21.26 | 21.53 | 3,607,637 | -0.29(-1.32%) |
Sep 21, 2006 | 22.42 | 22.52 | 21.73 | 21.82 | 4,935,680 | -0.59(-2.64%) |
Sep 20, 2006 | 22.26 | 22.59 | 22.20 | 22.41 | 4,023,005 | +0.33(+1.48%) |
Sep 19, 2006 | 22.67 | 22.74 | 21.88 | 22.08 | 6,185,563 | -0.59(-2.58%) |
Sep 18, 2006 | 22.04 | 22.82 | 21.96 | 22.67 | 4,624,526 | +0.73(+3.34%) |
Sep 15, 2006 | 21.91 | 21.96 | 21.77 | 21.93 | 3,874,920 | +0.27(+1.23%) |
Sep 14, 2006 | 21.52 | 21.79 | 21.22 | 21.67 | 2,565,101 | -0.01(-0.07%) |
Sep 13, 2006 | 21.25 | 21.74 | 21.25 | 21.68 | 4,650,579 | +0.33(+1.56%) |
Sep 12, 2006 | 20.59 | 21.36 | 20.59 | 21.35 | 5,045,293 | +0.59(+2.86%) |
Sep 11, 2006 | 20.58 | 20.96 | 20.51 | 20.76 | 5,433,527 | -0.21(-1.02%) |
Sep 08, 2006 | 21.53 | 21.59 | 20.89 | 20.97 | 9,248,782 | -0.42(-1.97%) |
Sep 07, 2006 | 21.11 | 21.65 | 20.93 | 21.39 | 3,488,845 | -0.04(-0.17%) |
Sep 06, 2006 | 22.11 | 22.18 | 21.40 | 21.43 | 3,231,417 | -0.77(-3.47%) |
Sep 05, 2006 | 22.40 | 22.56 | 22.11 | 22.20 | 2,897,719 | +0.22(+1.01%) |
Sep 01, 2006 | 21.54 | 22.00 | 21.24 | 21.98 | 2,795,666 | +0.58(+2.70%) |
Aug 31, 2006 | 21.63 | 21.77 | 21.38 | 21.40 | 2,610,593 | -0.23(-1.06%) |
Aug 30, 2006 | 21.45 | 21.71 | 21.22 | 21.63 | 2,343,580 | +0.30(+1.39%) |
Aug 29, 2006 | 21.25 | 21.40 | 21.01 | 21.33 | 1,857,612 | +0.09(+0.42%) |
Aug 28, 2006 | 20.88 | 21.39 | 20.85 | 21.25 | 2,081,698 | +0.13(+0.63%) |
Aug 25, 2006 | 20.85 | 21.16 | 20.68 | 21.11 | 2,445,769 | +0.31(+1.50%) |
Aug 24, 2006 | 21.12 | 21.13 | 20.49 | 20.80 | 3,595,623 | -0.02(-0.11%) |
Aug 23, 2006 | 21.48 | 21.71 | 20.76 | 20.82 | 3,296,888 | -0.73(-3.37%) |
Aug 22, 2006 | 21.33 | 21.70 | 21.25 | 21.55 | 2,695,907 | -0.08(-0.38%) |
Aug 21, 2006 | 21.77 | 21.77 | 21.35 | 21.63 | 1,699,538 | -0.14(-0.65%) |
Aug 18, 2006 | 21.48 | 21.85 | 21.22 | 21.77 | 3,800,405 | +0.28(+1.31%) |
Aug 17, 2006 | 21.51 | 21.56 | 21.19 | 21.49 | 4,292,042 | +0.08(+0.38%) |
Aug 16, 2006 | 21.13 | 21.52 | 20.91 | 21.41 | 4,579,573 | +0.62(+2.99%) |
Aug 15, 2006 | 20.59 | 20.96 | 20.34 | 20.79 | 5,458,366 | +0.56(+2.75%) |
Aug 14, 2006 | 21.17 | 21.18 | 20.19 | 20.23 | 3,673,513 | -0.45(-2.18%) |
Aug 11, 2006 | 20.58 | 20.93 | 20.50 | 20.68 | 3,308,632 | +0.10(+0.50%) |
Aug 10, 2006 | 20.51 | 20.78 | 20.36 | 20.58 | 5,611,986 | -0.21(-1.00%) |
Aug 09, 2006 | 21.26 | 21.63 | 20.74 | 20.79 | 4,381,811 | -0.44(-2.09%) |
Aug 08, 2006 | 21.48 | 21.68 | 21.05 | 21.23 | 3,820,518 | -0.25(-1.17%) |
Aug 07, 2006 | 21.33 | 21.59 | 21.23 | 21.48 | 1,930,373 | -0.13(-0.62%) |
Aug 04, 2006 | 21.85 | 22.41 | 21.35 | 21.62 | 3,707,261 | +0.03(+0.14%) |
Aug 03, 2006 | 20.82 | 21.82 | 20.77 | 21.59 | 3,580,504 | +0.40(+1.89%) |
Aug 02, 2006 | 20.71 | 21.33 | 20.71 | 21.19 | 2,689,158 | +0.44(+2.11%) |
Aug 01, 2006 | 20.93 | 20.93 | 20.46 | 20.75 | 3,149,072 | -0.23(-1.09%) |
Jul 31, 2006 | 21.62 | 21.62 | 20.93 | 20.98 | 2,943,616 | -0.64(-2.95%) |
Jul 28, 2006 | 21.24 | 21.67 | 21.17 | 21.62 | 3,350,209 | +0.55(+2.60%) |
Jul 27, 2006 | 21.84 | 22.00 | 20.95 | 21.07 | 3,880,724 | -0.42(-1.96%) |
Jul 26, 2006 | 21.48 | 21.76 | 21.13 | 21.49 | 5,047,048 | -0.65(-2.94%) |
Jul 25, 2006 | 22.16 | 22.19 | 21.61 | 22.14 | 4,115,339 | -0.02(-0.10%) |
Jul 24, 2006 | 21.19 | 22.17 | 21.09 | 22.16 | 3,403,801 | +11.57(+109.23%) |
Jul 21, 2006 | 10.71 | 10.71 | 10.45 | 10.59 | 4,264,639 | -0.09(-0.83%) |
Jul 20, 2006 | 10.95 | 11.02 | 10.66 | 10.68 | 4,855,360 | -0.23(-2.12%) |
Jul 19, 2006 | 10.38 | 10.93 | 10.37 | 10.91 | 5,906,671 | +0.60(+5.82%) |
Jul 18, 2006 | 10.05 | 10.33 | 9.910 | 10.31 | 6,399,929 | +0.22(+2.18%) |
Jul 17, 2006 | 10.14 | 10.21 | 10.00 | 10.09 | 3,659,879 | -0.13(-1.27%) |
Jul 14, 2006 | 10.61 | 10.62 | 10.07 | 10.22 | 7,555,183 | -0.25(-2.37%) |
Jul 13, 2006 | 10.64 | 10.80 | 10.47 | 10.47 | 5,885,883 | -0.36(-3.33%) |
Jul 12, 2006 | 10.92 | 11.08 | 10.76 | 10.83 | 4,684,732 | -0.09(-0.78%) |
Jul 11, 2006 | 10.70 | 10.94 | 10.56 | 10.92 | 4,444,447 | +0.12(+1.10%) |
Jul 10, 2006 | 11.05 | 11.09 | 10.71 | 10.80 | 4,158,266 | -0.14(-1.25%) |
Jul 07, 2006 | 11.21 | 11.22 | 10.87 | 10.94 | 4,547,311 | -0.30(-2.65%) |
Jul 06, 2006 | 11.11 | 11.42 | 11.11 | 11.23 | 7,038,437 | +0.28(+2.54%) |
Jul 05, 2006 | 11.15 | 11.16 | 10.75 | 10.96 | 7,597,030 | -0.25(-2.21%) |