Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.92 | 21.95 | 21.78 | 21.78 | 16,809 | -0.12(-0.55%) |
Sep 28, 2006 | 21.95 | 21.96 | 21.76 | 21.90 | 24,654 | +0.02(+0.08%) |
Sep 27, 2006 | 21.95 | 21.96 | 21.81 | 21.88 | 46,171 | -0.01(-0.06%) |
Sep 26, 2006 | 21.84 | 21.93 | 21.76 | 21.90 | 36,309 | +0.10(+0.45%) |
Sep 25, 2006 | 21.71 | 21.85 | 21.65 | 21.80 | 75,981 | +0.21(+0.99%) |
Sep 22, 2006 | 21.55 | 21.61 | 21.52 | 21.59 | 10,534 | -0.07(-0.31%) |
Sep 21, 2006 | 21.82 | 21.82 | 21.59 | 21.65 | 23,309 | -0.12(-0.57%) |
Sep 20, 2006 | 21.55 | 21.78 | 21.55 | 21.78 | 24,206 | +0.31(+1.43%) |
Sep 19, 2006 | 21.55 | 21.55 | 21.35 | 21.47 | 11,206 | -0.08(-0.39%) |
Sep 18, 2006 | 21.57 | 21.63 | 21.48 | 21.55 | 11,879 | +0.03(+0.12%) |
Sep 15, 2006 | 21.56 | 21.60 | 21.45 | 21.53 | 10,085 | +0.12(+0.54%) |
Sep 14, 2006 | 21.46 | 21.46 | 21.33 | 21.41 | 24,206 | -0.04(-0.17%) |
Sep 13, 2006 | 21.33 | 21.47 | 21.29 | 21.45 | 22,413 | +0.15(+0.69%) |
Sep 12, 2006 | 21.33 | 21.33 | 21.18 | 21.30 | 8,517 | -0.01(-0.06%) |
Sep 11, 2006 | 21.17 | 21.37 | 21.15 | 21.31 | 22,637 | +0.07(+0.31%) |
Sep 08, 2006 | 21.28 | 21.30 | 21.25 | 21.25 | 13,447 | +0.04(+0.19%) |
Sep 07, 2006 | 21.39 | 21.39 | 21.19 | 21.21 | 11,654 | -0.17(-0.79%) |
Sep 06, 2006 | 21.59 | 21.59 | 21.37 | 21.38 | 14,568 | -0.24(-1.11%) |
Sep 05, 2006 | 21.46 | 21.63 | 21.40 | 21.62 | 13,672 | +0.20(+0.94%) |
Sep 01, 2006 | 21.30 | 21.48 | 21.30 | 21.42 | 9,637 | +0.16(+0.73%) |
Aug 31, 2006 | 21.26 | 21.30 | 21.22 | 21.26 | 11,654 | +0.07(+0.32%) |
Aug 30, 2006 | 21.12 | 21.22 | 21.04 | 21.19 | 35,861 | +0.09(+0.44%) |
Aug 29, 2006 | 21.10 | 21.11 | 20.92 | 21.10 | 12,775 | +0.05(+0.25%) |
Aug 28, 2006 | 20.79 | 21.05 | 20.79 | 21.05 | 17,258 | +0.25(+1.18%) |
Aug 25, 2006 | 20.88 | 20.88 | 20.72 | 20.80 | 32,947 | -0.11(-0.51%) |
Aug 24, 2006 | 21.06 | 21.06 | 20.89 | 20.91 | 19,499 | -0.05(-0.23%) |
Aug 23, 2006 | 21.15 | 21.23 | 20.92 | 20.96 | 24,878 | -0.20(-0.93%) |
Aug 22, 2006 | 21.15 | 21.24 | 21.06 | 21.15 | 208,219 | -0.02(-0.08%) |
Aug 21, 2006 | 21.28 | 21.28 | 21.09 | 21.17 | 72,395 | -0.15(-0.71%) |
Aug 18, 2006 | 21.35 | 21.35 | 21.21 | 21.32 | 12,775 | -0.01(-0.06%) |
Aug 17, 2006 | 21.24 | 21.39 | 21.18 | 21.34 | 107,808 | +0.09(+0.44%) |
Aug 16, 2006 | 20.98 | 21.27 | 20.98 | 21.24 | 207,771 | +0.39(+1.88%) |
Aug 15, 2006 | 20.70 | 20.85 | 20.70 | 20.85 | 27,344 | +0.37(+1.83%) |
Aug 14, 2006 | 20.57 | 20.72 | 20.47 | 20.47 | 10,982 | +0.05(+0.24%) |
Aug 11, 2006 | 20.59 | 20.59 | 20.36 | 20.43 | 22,861 | -0.16(-0.76%) |
Aug 10, 2006 | 20.36 | 20.64 | 20.26 | 20.58 | 47,067 | +0.18(+0.90%) |
Aug 09, 2006 | 20.92 | 20.92 | 20.39 | 20.40 | 33,619 | -0.30(-1.47%) |
Aug 08, 2006 | 21.06 | 21.06 | 20.68 | 20.70 | 23,533 | -0.25(-1.21%) |
Aug 07, 2006 | 21.03 | 21.03 | 20.81 | 20.96 | 15,465 | -0.09(-0.42%) |
Aug 04, 2006 | 21.30 | 21.31 | 20.96 | 21.05 | 23,533 | -0.09(-0.42%) |
Aug 03, 2006 | 21.01 | 21.17 | 20.88 | 21.13 | 145,014 | +0.03(+0.13%) |
Aug 02, 2006 | 21.06 | 21.19 | 21.01 | 21.11 | 12,999 | +0.03(+0.15%) |
Aug 01, 2006 | 21.08 | 21.08 | 20.96 | 21.08 | 30,033 | -0.12(-0.55%) |
Jul 31, 2006 | 21.16 | 21.23 | 21.12 | 21.19 | 83,153 | -0.05(-0.23%) |
Jul 28, 2006 | 21.24 | 21.29 | 21.10 | 21.24 | 49,757 | +0.11(+0.51%) |
Jul 27, 2006 | 21.37 | 21.44 | 21.07 | 21.13 | 69,033 | -0.14(-0.67%) |
Jul 26, 2006 | 21.41 | 21.41 | 21.14 | 21.28 | 125,962 | -0.19(-0.87%) |
Jul 25, 2006 | 21.04 | 21.52 | 21.04 | 21.46 | 39,895 | +0.46(+2.17%) |
Jul 24, 2006 | 20.72 | 21.01 | 20.72 | 21.01 | 13,447 | +0.37(+1.79%) |
Jul 21, 2006 | 20.70 | 20.70 | 20.53 | 20.64 | 22,637 | -0.11(-0.52%) |
Jul 20, 2006 | 21.06 | 21.19 | 20.75 | 20.75 | 85,618 | -0.29(-1.40%) |
Jul 19, 2006 | 20.50 | 21.04 | 20.50 | 21.04 | 136,048 | +0.59(+2.90%) |
Jul 18, 2006 | 20.48 | 20.54 | 20.15 | 20.45 | 19,499 | +0.06(+0.28%) |
Jul 17, 2006 | 20.57 | 20.61 | 20.34 | 20.39 | 41,912 | -0.14(-0.67%) |
Jul 14, 2006 | 20.66 | 20.66 | 20.34 | 20.53 | 23,533 | -0.31(-1.48%) |
Jul 13, 2006 | 21.07 | 21.07 | 20.79 | 20.84 | 52,671 | -0.33(-1.58%) |
Jul 12, 2006 | 21.38 | 21.39 | 21.13 | 21.17 | 59,395 | -0.18(-0.86%) |
Jul 11, 2006 | 20.99 | 21.38 | 20.90 | 21.35 | 75,084 | +0.38(+1.83%) |
Jul 10, 2006 | 21.06 | 21.13 | 20.93 | 20.97 | 160,703 | +0.07(+0.32%) |
Jul 07, 2006 | 21.04 | 21.13 | 20.87 | 20.90 | 341,803 | -0.21(-0.97%) |
Jul 06, 2006 | 21.09 | 21.21 | 21.07 | 21.11 | 667,468 | +0.11(+0.51%) |
Jul 05, 2006 | 21.04 | 21.04 | 20.89 | 21.00 | 64,550 | -0.13(-0.63%) |