Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.56 | 23.66 | 23.49 | 23.53 | 491,577 | -0.05(-0.20%) |
Sep 28, 2006 | 23.60 | 23.62 | 23.43 | 23.58 | 718,321 | +0.05(+0.23%) |
Sep 27, 2006 | 23.58 | 23.76 | 23.44 | 23.52 | 711,328 | -0.28(-1.16%) |
Sep 26, 2006 | 23.54 | 23.81 | 23.49 | 23.80 | 905,787 | +0.20(+0.85%) |
Sep 25, 2006 | 23.48 | 23.66 | 23.28 | 23.60 | 804,466 | +0.01(+0.06%) |
Sep 22, 2006 | 23.67 | 23.70 | 23.46 | 23.58 | 773,371 | +0.14(+0.60%) |
Sep 21, 2006 | 23.67 | 23.69 | 23.35 | 23.44 | 1,489,461 | +0.15(+0.63%) |
Sep 20, 2006 | 23.26 | 23.39 | 23.24 | 23.30 | 958,456 | +0.31(+1.35%) |
Sep 19, 2006 | 23.22 | 23.22 | 22.77 | 22.99 | 1,308,541 | -0.28(-1.21%) |
Sep 18, 2006 | 23.28 | 23.36 | 23.16 | 23.27 | 971,995 | +0.01(+0.03%) |
Sep 15, 2006 | 23.32 | 23.46 | 23.18 | 23.26 | 1,294,109 | +0.05(+0.23%) |
Sep 14, 2006 | 23.11 | 23.28 | 23.03 | 23.21 | 504,521 | -0.06(-0.26%) |
Sep 13, 2006 | 23.11 | 23.32 | 23.09 | 23.27 | 965,449 | -0.10(-0.43%) |
Sep 12, 2006 | 22.98 | 23.44 | 22.92 | 23.37 | 2,144,847 | +0.63(+2.78%) |
Sep 11, 2006 | 22.58 | 22.81 | 22.53 | 22.74 | 576,383 | +0.17(+0.77%) |
Sep 08, 2006 | 22.52 | 22.64 | 22.45 | 22.56 | 482,650 | -0.04(-0.18%) |
Sep 07, 2006 | 22.66 | 22.84 | 22.54 | 22.60 | 526,392 | -0.14(-0.62%) |
Sep 06, 2006 | 22.87 | 22.90 | 22.72 | 22.74 | 491,577 | -0.50(-2.14%) |
Sep 05, 2006 | 23.08 | 23.26 | 22.99 | 23.24 | 669,669 | +0.10(+0.44%) |
Sep 01, 2006 | 23.02 | 23.21 | 22.95 | 23.14 | 837,645 | +0.07(+0.32%) |
Aug 31, 2006 | 23.02 | 23.08 | 22.90 | 23.07 | 1,790,447 | +0.11(+0.50%) |
Aug 30, 2006 | 23.02 | 23.03 | 22.78 | 22.95 | 1,108,131 | -0.24(-1.04%) |
Aug 29, 2006 | 23.11 | 23.20 | 22.87 | 23.19 | 793,754 | +0.19(+0.85%) |
Aug 28, 2006 | 22.70 | 23.06 | 22.70 | 23.00 | 549,007 | +0.34(+1.51%) |
Aug 25, 2006 | 22.66 | 22.73 | 22.60 | 22.66 | 417,334 | -0.05(-0.21%) |
Aug 24, 2006 | 22.83 | 22.85 | 22.50 | 22.70 | 752,690 | +0.03(+0.12%) |
Aug 23, 2006 | 22.72 | 22.85 | 22.59 | 22.68 | 1,441,701 | +0.14(+0.63%) |
Aug 22, 2006 | 22.59 | 22.72 | 22.38 | 22.54 | 927,807 | -0.13(-0.59%) |
Aug 21, 2006 | 22.72 | 22.79 | 22.60 | 22.67 | 430,873 | -0.18(-0.79%) |
Aug 18, 2006 | 22.81 | 22.89 | 22.64 | 22.85 | 826,188 | +0.18(+0.80%) |
Aug 17, 2006 | 22.69 | 22.85 | 22.57 | 22.67 | 1,010,679 | +0.12(+0.54%) |
Aug 16, 2006 | 22.46 | 22.57 | 22.42 | 22.55 | 1,577,837 | +0.22(+0.99%) |
Aug 15, 2006 | 22.26 | 22.35 | 22.19 | 22.33 | 711,328 | +0.58(+2.69%) |
Aug 14, 2006 | 21.88 | 21.95 | 21.71 | 21.74 | 663,569 | +0.15(+0.72%) |
Aug 11, 2006 | 21.64 | 21.72 | 21.51 | 21.59 | 586,946 | -0.31(-1.41%) |
Aug 10, 2006 | 21.66 | 21.95 | 21.66 | 21.90 | 1,384,271 | +0.17(+0.80%) |
Aug 09, 2006 | 22.00 | 22.14 | 21.70 | 21.72 | 912,780 | -0.19(-0.89%) |
Aug 08, 2006 | 22.07 | 22.24 | 21.86 | 21.92 | 1,454,794 | -0.28(-1.27%) |
Aug 07, 2006 | 22.40 | 22.46 | 22.13 | 22.20 | 978,690 | -0.17(-0.78%) |
Aug 04, 2006 | 22.65 | 22.71 | 22.25 | 22.38 | 1,495,561 | -0.34(-1.51%) |
Aug 03, 2006 | 22.00 | 22.84 | 21.94 | 22.72 | 3,414,408 | +0.24(+1.08%) |
Aug 02, 2006 | 22.48 | 22.62 | 22.42 | 22.48 | 1,264,799 | +0.73(+3.37%) |
Aug 01, 2006 | 21.78 | 21.80 | 21.53 | 21.74 | 879,750 | -0.39(-1.76%) |
Jul 31, 2006 | 22.09 | 22.25 | 22.08 | 22.13 | 1,153,063 | -0.13(-0.57%) |
Jul 28, 2006 | 21.82 | 22.33 | 21.81 | 22.26 | 863,830 | +0.67(+3.08%) |
Jul 27, 2006 | 22.01 | 22.04 | 21.49 | 21.60 | 1,012,166 | +0.18(+0.85%) |
Jul 26, 2006 | 21.19 | 21.53 | 21.17 | 21.41 | 634,854 | +0.32(+1.53%) |
Jul 25, 2006 | 21.06 | 21.21 | 20.90 | 21.09 | 844,191 | -0.24(-1.10%) |
Jul 24, 2006 | 21.06 | 21.52 | 21.05 | 21.33 | 2,329,337 | +1.31(+6.55%) |
Jul 21, 2006 | 20.17 | 20.17 | 19.94 | 20.02 | 1,367,608 | -0.18(-0.90%) |
Jul 20, 2006 | 20.57 | 20.57 | 20.20 | 20.20 | 1,508,356 | -0.13(-0.63%) |
Jul 19, 2006 | 19.68 | 20.43 | 19.68 | 20.32 | 1,186,986 | +0.92(+4.75%) |
Jul 18, 2006 | 19.59 | 19.62 | 19.08 | 19.40 | 1,229,091 | +0.19(+1.01%) |
Jul 17, 2006 | 19.28 | 19.49 | 19.18 | 19.21 | 1,447,058 | +0.20(+1.06%) |
Jul 14, 2006 | 19.08 | 19.08 | 18.81 | 19.01 | 974,376 | -0.21(-1.08%) |
Jul 13, 2006 | 19.44 | 19.57 | 19.16 | 19.22 | 1,196,657 | -0.48(-2.42%) |
Jul 12, 2006 | 19.94 | 19.94 | 19.65 | 19.69 | 704,931 | -0.39(-1.94%) |
Jul 11, 2006 | 19.85 | 20.16 | 19.68 | 20.08 | 996,098 | -0.26(-1.29%) |
Jul 10, 2006 | 20.53 | 20.57 | 20.30 | 20.35 | 436,378 | +0.10(+0.50%) |
Jul 07, 2006 | 20.46 | 20.49 | 20.22 | 20.24 | 729,331 | -0.52(-2.49%) |
Jul 06, 2006 | 20.61 | 20.92 | 20.61 | 20.76 | 1,172,554 | +0.15(+0.75%) |
Jul 05, 2006 | 20.68 | 20.71 | 20.49 | 20.61 | 2,484,369 | -0.57(-2.70%) |