Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.95 | 22.01 | 21.85 | 21.88 | 408,594 | -0.03(-0.12%) |
Sep 28, 2006 | 22.12 | 22.14 | 21.85 | 21.91 | 578,526 | -0.29(-1.30%) |
Sep 27, 2006 | 22.09 | 22.23 | 21.93 | 22.20 | 863,534 | +0.15(+0.69%) |
Sep 26, 2006 | 21.92 | 22.13 | 21.77 | 22.04 | 785,976 | +0.18(+0.84%) |
Sep 25, 2006 | 21.52 | 22.00 | 21.49 | 21.86 | 674,054 | +0.33(+1.52%) |
Sep 22, 2006 | 21.52 | 21.62 | 21.38 | 21.53 | 386,840 | +0.08(+0.35%) |
Sep 21, 2006 | 21.39 | 21.65 | 21.30 | 21.46 | 687,611 | +0.06(+0.27%) |
Sep 20, 2006 | 21.20 | 21.62 | 21.18 | 21.40 | 847,770 | +0.20(+0.94%) |
Sep 19, 2006 | 21.77 | 21.77 | 21.15 | 21.20 | 1,422,198 | -0.72(-3.30%) |
Sep 18, 2006 | 22.36 | 22.52 | 21.83 | 21.92 | 1,279,064 | -0.55(-2.46%) |
Sep 15, 2006 | 22.20 | 22.53 | 22.20 | 22.48 | 1,517,726 | +0.36(+1.64%) |
Sep 14, 2006 | 22.17 | 22.34 | 21.97 | 22.11 | 837,996 | +0.03(+0.11%) |
Sep 13, 2006 | 21.52 | 22.18 | 21.51 | 22.09 | 1,359,774 | +0.74(+3.46%) |
Sep 12, 2006 | 21.17 | 21.39 | 21.17 | 21.35 | 488,043 | +0.18(+0.87%) |
Sep 11, 2006 | 21.08 | 21.24 | 21.04 | 21.17 | 435,707 | -0.04(-0.21%) |
Sep 08, 2006 | 21.12 | 21.25 | 21.05 | 21.21 | 375,805 | +0.07(+0.33%) |
Sep 07, 2006 | 21.08 | 21.19 | 20.92 | 21.14 | 439,491 | -0.02(-0.07%) |
Sep 06, 2006 | 21.00 | 21.39 | 21.00 | 21.16 | 619,197 | +0.22(+1.05%) |
Sep 05, 2006 | 21.29 | 21.31 | 20.89 | 20.94 | 366,032 | -0.28(-1.30%) |
Sep 01, 2006 | 21.22 | 21.36 | 21.09 | 21.21 | 351,214 | +0.06(+0.27%) |
Aug 31, 2006 | 21.07 | 21.24 | 21.07 | 21.16 | 209,341 | +0.06(+0.30%) |
Aug 30, 2006 | 20.70 | 21.23 | 20.70 | 21.09 | 520,516 | +0.26(+1.26%) |
Aug 29, 2006 | 20.84 | 20.92 | 20.54 | 20.83 | 681,621 | -0.09(-0.44%) |
Aug 28, 2006 | 20.68 | 20.93 | 20.63 | 20.92 | 489,934 | +0.11(+0.55%) |
Aug 25, 2006 | 20.63 | 20.95 | 20.57 | 20.81 | 349,323 | -0.12(-0.59%) |
Aug 24, 2006 | 21.14 | 21.14 | 20.81 | 20.93 | 540,694 | -0.13(-0.62%) |
Aug 23, 2006 | 21.31 | 21.39 | 20.99 | 21.06 | 574,428 | -0.31(-1.44%) |
Aug 22, 2006 | 21.78 | 21.78 | 21.37 | 21.37 | 509,481 | -0.36(-1.66%) |
Aug 21, 2006 | 21.77 | 21.81 | 21.66 | 21.73 | 570,645 | -0.20(-0.93%) |
Aug 18, 2006 | 21.94 | 21.98 | 21.71 | 21.93 | 411,116 | +0.00(+0.00%) |
Aug 17, 2006 | 22.05 | 22.09 | 21.84 | 21.93 | 449,895 | -0.08(-0.36%) |
Aug 16, 2006 | 21.72 | 22.20 | 21.72 | 22.01 | 990,904 | +0.29(+1.36%) |
Aug 15, 2006 | 21.57 | 21.88 | 21.44 | 21.72 | 1,401,075 | +0.30(+1.41%) |
Aug 14, 2006 | 21.43 | 21.64 | 21.22 | 21.42 | 452,732 | +0.33(+1.55%) |
Aug 11, 2006 | 20.93 | 21.26 | 20.85 | 21.09 | 466,289 | +0.26(+1.25%) |
Aug 10, 2006 | 20.68 | 20.89 | 20.54 | 20.83 | 535,964 | +0.13(+0.63%) |
Aug 09, 2006 | 20.69 | 21.08 | 20.67 | 20.70 | 541,324 | +0.07(+0.34%) |
Aug 08, 2006 | 20.99 | 21.24 | 20.61 | 20.63 | 455,254 | -0.33(-1.57%) |
Aug 07, 2006 | 21.00 | 21.27 | 20.94 | 20.96 | 428,771 | -0.13(-0.63%) |
Aug 04, 2006 | 21.04 | 21.22 | 20.98 | 21.09 | 449,264 | +0.15(+0.70%) |
Aug 03, 2006 | 20.62 | 21.05 | 20.59 | 20.95 | 425,619 | -0.15(-0.71%) |
Aug 02, 2006 | 20.70 | 21.29 | 20.65 | 21.10 | 684,773 | +0.47(+2.29%) |
Aug 01, 2006 | 20.62 | 20.69 | 20.33 | 20.62 | 431,294 | +0.01(+0.03%) |
Jul 31, 2006 | 20.93 | 21.05 | 20.60 | 20.62 | 569,699 | -0.60(-2.84%) |
Jul 28, 2006 | 20.25 | 21.26 | 20.22 | 21.22 | 1,876,823 | +0.89(+4.38%) |
Jul 27, 2006 | 19.59 | 20.41 | 19.56 | 20.33 | 1,570,377 | +1.17(+6.11%) |
Jul 26, 2006 | 19.14 | 19.21 | 18.84 | 19.16 | 722,606 | +0.14(+0.72%) |
Jul 25, 2006 | 19.49 | 19.61 | 18.89 | 19.02 | 1,051,437 | -0.40(-2.06%) |
Jul 24, 2006 | 18.78 | 19.47 | 18.76 | 19.42 | 553,935 | +0.32(+1.68%) |
Jul 21, 2006 | 19.14 | 19.21 | 18.98 | 19.10 | 593,029 | -0.03(-0.18%) |
Jul 20, 2006 | 19.37 | 19.47 | 19.09 | 19.14 | 598,704 | -0.16(-0.81%) |
Jul 19, 2006 | 18.80 | 19.43 | 18.76 | 19.29 | 946,766 | +0.65(+3.49%) |
Jul 18, 2006 | 18.41 | 18.69 | 18.30 | 18.64 | 860,066 | +0.30(+1.63%) |
Jul 17, 2006 | 18.21 | 18.49 | 18.18 | 18.34 | 522,092 | +0.10(+0.57%) |
Jul 14, 2006 | 18.08 | 18.25 | 17.79 | 18.24 | 948,973 | +0.16(+0.88%) |
Jul 13, 2006 | 18.47 | 18.47 | 18.05 | 18.08 | 1,117,329 | -0.45(-2.45%) |
Jul 12, 2006 | 18.71 | 19.05 | 18.48 | 18.53 | 1,123,634 | -0.31(-1.63%) |
Jul 11, 2006 | 19.32 | 19.32 | 18.72 | 18.84 | 977,663 | -0.48(-2.46%) |
Jul 10, 2006 | 19.33 | 19.55 | 19.15 | 19.32 | 523,669 | +0.05(+0.25%) |
Jul 07, 2006 | 19.38 | 19.57 | 19.27 | 19.27 | 414,899 | -0.08(-0.39%) |
Jul 06, 2006 | 19.35 | 19.48 | 19.24 | 19.35 | 351,529 | +0.03(+0.15%) |
Jul 05, 2006 | 19.19 | 19.36 | 19.10 | 19.32 | 342,386 | -0.10(-0.49%) |