Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.75 | 21.92 | 21.14 | 21.18 | 77,610 | -0.62(-2.84%) |
Sep 28, 2006 | 21.78 | 22.17 | 21.63 | 21.80 | 111,618 | -0.19(-0.88%) |
Sep 27, 2006 | 21.82 | 22.05 | 21.64 | 21.99 | 151,094 | +0.06(+0.29%) |
Sep 26, 2006 | 21.83 | 22.00 | 21.77 | 21.93 | 78,733 | +0.03(+0.15%) |
Sep 25, 2006 | 21.87 | 22.05 | 21.60 | 21.89 | 101,470 | +0.05(+0.22%) |
Sep 22, 2006 | 21.73 | 21.88 | 21.37 | 21.84 | 101,722 | -0.10(-0.48%) |
Sep 21, 2006 | 22.27 | 22.27 | 21.88 | 21.95 | 101,927 | -0.21(-0.94%) |
Sep 20, 2006 | 22.09 | 22.33 | 22.02 | 22.16 | 96,591 | +0.27(+1.21%) |
Sep 19, 2006 | 22.14 | 22.14 | 21.54 | 21.89 | 127,427 | -0.30(-1.34%) |
Sep 18, 2006 | 21.74 | 22.33 | 21.61 | 22.19 | 120,403 | +0.36(+1.66%) |
Sep 15, 2006 | 22.05 | 22.05 | 21.27 | 21.83 | 186,545 | -0.06(-0.29%) |
Sep 14, 2006 | 21.60 | 22.03 | 21.45 | 21.89 | 48,219 | +0.28(+1.30%) |
Sep 13, 2006 | 22.03 | 22.05 | 21.57 | 21.61 | 84,880 | -0.49(-2.22%) |
Sep 12, 2006 | 21.93 | 22.23 | 21.70 | 22.10 | 84,271 | +0.17(+0.77%) |
Sep 11, 2006 | 21.85 | 22.00 | 21.62 | 21.93 | 67,113 | +0.02(+0.07%) |
Sep 08, 2006 | 22.13 | 22.17 | 21.92 | 21.92 | 97,527 | -0.10(-0.44%) |
Sep 07, 2006 | 22.27 | 22.28 | 21.97 | 22.01 | 126,104 | -0.33(-1.48%) |
Sep 06, 2006 | 22.54 | 22.61 | 22.21 | 22.34 | 122,896 | -0.33(-1.46%) |
Sep 05, 2006 | 23.64 | 23.64 | 22.63 | 22.67 | 175,264 | -0.85(-3.63%) |
Sep 01, 2006 | 23.70 | 23.71 | 23.41 | 23.53 | 137,014 | -0.23(-0.98%) |
Aug 31, 2006 | 23.26 | 23.78 | 23.16 | 23.76 | 198,673 | +0.60(+2.57%) |
Aug 30, 2006 | 23.09 | 23.33 | 22.74 | 23.16 | 44,357 | -0.03(-0.14%) |
Aug 29, 2006 | 23.12 | 23.21 | 22.41 | 23.20 | 208,369 | -0.01(-0.03%) |
Aug 28, 2006 | 23.02 | 23.20 | 22.85 | 23.20 | 74,402 | +0.35(+1.55%) |
Aug 25, 2006 | 22.55 | 22.97 | 22.53 | 22.85 | 113,249 | +0.17(+0.75%) |
Aug 24, 2006 | 22.65 | 22.74 | 22.50 | 22.68 | 95,469 | +0.19(+0.82%) |
Aug 23, 2006 | 22.87 | 22.94 | 22.26 | 22.50 | 282,044 | -0.42(-1.83%) |
Aug 22, 2006 | 23.02 | 23.14 | 22.87 | 22.92 | 99,559 | -0.08(-0.35%) |
Aug 21, 2006 | 22.95 | 23.31 | 22.95 | 23.00 | 72,461 | -0.26(-1.11%) |
Aug 18, 2006 | 23.73 | 23.73 | 23.07 | 23.25 | 89,432 | -0.37(-1.57%) |
Aug 17, 2006 | 23.30 | 23.74 | 23.21 | 23.62 | 229,310 | +0.32(+1.38%) |
Aug 16, 2006 | 22.86 | 23.34 | 22.71 | 23.30 | 270,270 | +0.50(+2.19%) |
Aug 15, 2006 | 21.78 | 22.94 | 21.75 | 22.80 | 196,382 | +1.39(+6.50%) |
Aug 14, 2006 | 21.40 | 21.97 | 21.25 | 21.41 | 243,698 | -0.08(-0.37%) |
Aug 11, 2006 | 21.93 | 22.00 | 21.43 | 21.49 | 74,970 | -0.43(-1.98%) |
Aug 10, 2006 | 21.97 | 22.13 | 21.86 | 21.93 | 106,084 | -0.02(-0.11%) |
Aug 09, 2006 | 22.28 | 22.58 | 21.90 | 21.95 | 90,197 | -0.06(-0.26%) |
Aug 08, 2006 | 22.62 | 22.66 | 21.95 | 22.01 | 123,515 | -0.55(-2.43%) |
Aug 07, 2006 | 22.73 | 23.08 | 22.38 | 22.55 | 262,549 | -0.23(-0.99%) |
Aug 04, 2006 | 22.74 | 23.12 | 22.50 | 22.78 | 159,941 | +0.04(+0.18%) |
Aug 03, 2006 | 22.35 | 23.04 | 22.35 | 22.74 | 211,848 | +0.24(+1.07%) |
Aug 02, 2006 | 21.88 | 22.59 | 21.88 | 22.50 | 413,526 | +0.82(+3.79%) |
Aug 01, 2006 | 21.36 | 21.84 | 21.16 | 21.68 | 320,648 | +0.19(+0.86%) |
Jul 31, 2006 | 21.39 | 21.54 | 21.30 | 21.49 | 344,019 | +0.02(+0.11%) |
Jul 28, 2006 | 21.48 | 22.04 | 21.43 | 21.47 | 203,953 | -0.31(-1.41%) |
Jul 27, 2006 | 21.33 | 21.99 | 21.25 | 21.77 | 212,055 | +0.47(+2.23%) |
Jul 26, 2006 | 21.13 | 21.81 | 20.71 | 21.30 | 232,553 | +0.45(+2.16%) |
Jul 25, 2006 | 20.24 | 21.11 | 20.09 | 20.85 | 138,804 | +0.70(+3.48%) |
Jul 24, 2006 | 19.61 | 20.46 | 19.82 | 20.15 | 144,596 | +0.54(+2.75%) |
Jul 21, 2006 | 19.69 | 19.86 | 19.22 | 19.61 | 159,245 | -0.17(-0.85%) |
Jul 20, 2006 | 20.33 | 20.46 | 19.68 | 19.78 | 140,386 | -0.45(-2.23%) |
Jul 19, 2006 | 19.79 | 20.62 | 19.79 | 20.23 | 233,160 | +0.45(+2.28%) |
Jul 18, 2006 | 19.83 | 19.84 | 19.60 | 19.78 | 155,509 | +0.12(+0.61%) |
Jul 17, 2006 | 19.70 | 20.18 | 19.59 | 19.66 | 171,842 | +0.06(+0.29%) |
Jul 14, 2006 | 19.25 | 19.66 | 19.10 | 19.60 | 235,869 | +0.43(+2.23%) |
Jul 13, 2006 | 19.78 | 19.92 | 18.96 | 19.17 | 107,733 | -0.68(-3.45%) |
Jul 12, 2006 | 19.87 | 20.23 | 19.79 | 19.86 | 129,911 | -0.14(-0.72%) |
Jul 11, 2006 | 20.24 | 20.27 | 19.58 | 20.00 | 203,863 | -0.37(-1.82%) |
Jul 10, 2006 | 21.15 | 21.30 | 20.32 | 20.37 | 102,810 | -0.64(-3.03%) |
Jul 07, 2006 | 21.37 | 21.41 | 21.01 | 21.01 | 79,776 | -0.40(-1.88%) |
Jul 06, 2006 | 21.28 | 21.51 | 21.17 | 21.41 | 69,535 | +0.04(+0.19%) |
Jul 05, 2006 | 21.09 | 21.47 | 21.09 | 21.37 | 120,731 | +0.02(+0.11%) |