Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.28 | 24.49 | 23.94 | 24.34 | 512,501 | +0.15(+0.63%) |
Sep 28, 2006 | 24.47 | 24.58 | 24.15 | 24.19 | 343,088 | -0.25(-1.02%) |
Sep 27, 2006 | 24.14 | 24.59 | 24.08 | 24.44 | 772,903 | +0.17(+0.70%) |
Sep 26, 2006 | 23.91 | 24.37 | 23.84 | 24.27 | 548,852 | +0.23(+0.96%) |
Sep 25, 2006 | 23.62 | 24.11 | 23.21 | 24.04 | 1,436,194 | +0.37(+1.58%) |
Sep 22, 2006 | 24.32 | 24.37 | 23.50 | 23.66 | 773,128 | -0.65(-2.68%) |
Sep 21, 2006 | 24.67 | 24.77 | 24.20 | 24.32 | 846,951 | -0.32(-1.30%) |
Sep 20, 2006 | 24.87 | 25.17 | 24.48 | 24.64 | 699,977 | -0.10(-0.40%) |
Sep 19, 2006 | 25.32 | 25.33 | 24.42 | 24.73 | 1,244,567 | -0.59(-2.32%) |
Sep 18, 2006 | 24.79 | 25.59 | 24.39 | 25.32 | 853,795 | +0.82(+3.35%) |
Sep 15, 2006 | 24.60 | 24.74 | 24.35 | 24.50 | 1,112,066 | +0.08(+0.33%) |
Sep 14, 2006 | 24.91 | 25.02 | 24.40 | 24.42 | 582,174 | -0.53(-2.14%) |
Sep 13, 2006 | 24.06 | 25.14 | 23.99 | 24.96 | 1,062,252 | +0.96(+4.01%) |
Sep 12, 2006 | 23.22 | 24.02 | 23.00 | 23.99 | 679,670 | +0.90(+3.90%) |
Sep 11, 2006 | 23.31 | 23.41 | 23.02 | 23.09 | 308,308 | -0.21(-0.92%) |
Sep 08, 2006 | 23.53 | 23.64 | 23.10 | 23.31 | 408,834 | -0.10(-0.42%) |
Sep 07, 2006 | 23.58 | 23.80 | 23.13 | 23.41 | 915,502 | -0.14(-0.61%) |
Sep 06, 2006 | 23.55 | 23.64 | 23.36 | 23.55 | 1,034,876 | +0.00(+0.00%) |
Sep 05, 2006 | 23.73 | 23.74 | 23.32 | 23.55 | 450,009 | -0.17(-0.71%) |
Sep 01, 2006 | 23.58 | 23.74 | 23.24 | 23.72 | 371,922 | +0.23(+0.99%) |
Aug 31, 2006 | 23.23 | 23.58 | 23.04 | 23.49 | 479,853 | +0.26(+1.11%) |
Aug 30, 2006 | 23.24 | 23.37 | 23.10 | 23.23 | 411,527 | +0.01(+0.04%) |
Aug 29, 2006 | 23.31 | 23.38 | 22.84 | 23.22 | 524,506 | +0.04(+0.19%) |
Aug 28, 2006 | 23.17 | 23.44 | 23.14 | 23.17 | 543,130 | +0.01(+0.04%) |
Aug 25, 2006 | 22.88 | 23.22 | 22.73 | 23.17 | 260,850 | +0.28(+1.21%) |
Aug 24, 2006 | 22.99 | 23.17 | 22.52 | 22.89 | 468,297 | -0.01(-0.04%) |
Aug 23, 2006 | 23.40 | 23.68 | 22.85 | 22.90 | 601,808 | -0.45(-1.91%) |
Aug 22, 2006 | 22.86 | 23.46 | 22.83 | 23.34 | 606,632 | +0.52(+2.26%) |
Aug 21, 2006 | 23.68 | 23.68 | 22.83 | 22.83 | 706,597 | -0.94(-3.97%) |
Aug 18, 2006 | 23.81 | 23.83 | 23.36 | 23.77 | 489,389 | -0.04(-0.15%) |
Aug 17, 2006 | 23.89 | 24.06 | 23.58 | 23.81 | 830,347 | -0.15(-0.63%) |
Aug 16, 2006 | 23.20 | 23.96 | 23.06 | 23.96 | 878,927 | +0.94(+4.07%) |
Aug 15, 2006 | 22.80 | 23.10 | 22.67 | 23.02 | 464,258 | +0.53(+2.38%) |
Aug 14, 2006 | 22.55 | 22.70 | 22.34 | 22.49 | 453,375 | +0.16(+0.72%) |
Aug 11, 2006 | 22.37 | 22.42 | 22.10 | 22.33 | 481,760 | -0.04(-0.20%) |
Aug 10, 2006 | 22.07 | 22.37 | 21.88 | 22.37 | 601,808 | +0.31(+1.41%) |
Aug 09, 2006 | 22.93 | 23.03 | 21.88 | 22.06 | 1,109,934 | -0.65(-2.87%) |
Aug 08, 2006 | 22.62 | 23.14 | 22.52 | 22.71 | 809,254 | +0.17(+0.75%) |
Aug 07, 2006 | 22.91 | 23.25 | 22.33 | 22.54 | 715,684 | -0.61(-2.62%) |
Aug 04, 2006 | 23.09 | 23.57 | 22.82 | 23.15 | 1,207,543 | +0.44(+1.92%) |
Aug 03, 2006 | 22.51 | 22.93 | 22.28 | 22.71 | 1,676,738 | -0.03(-0.12%) |
Aug 02, 2006 | 22.37 | 23.39 | 22.29 | 22.74 | 2,491,602 | +2.02(+9.77%) |
Aug 01, 2006 | 21.61 | 21.61 | 20.24 | 20.71 | 1,880,482 | -1.23(-5.61%) |
Jul 31, 2006 | 21.57 | 21.94 | 21.44 | 21.94 | 888,014 | +0.29(+1.32%) |
Jul 28, 2006 | 21.39 | 21.72 | 21.20 | 21.66 | 506,106 | +0.36(+1.67%) |
Jul 27, 2006 | 21.44 | 21.61 | 21.19 | 21.30 | 647,246 | +0.01(+0.04%) |
Jul 26, 2006 | 21.80 | 21.80 | 20.66 | 21.29 | 2,014,329 | -0.50(-2.29%) |
Jul 25, 2006 | 21.77 | 21.86 | 21.24 | 21.79 | 1,394,233 | +0.03(+0.12%) |
Jul 24, 2006 | 20.93 | 21.82 | 20.99 | 21.77 | 1,269,137 | +0.84(+4.00%) |
Jul 21, 2006 | 21.48 | 21.48 | 20.55 | 20.93 | 1,415,999 | -0.52(-2.41%) |
Jul 20, 2006 | 22.59 | 22.59 | 21.44 | 21.45 | 765,162 | -0.89(-3.99%) |
Jul 19, 2006 | 21.84 | 22.51 | 21.66 | 22.34 | 997,740 | +0.50(+2.29%) |
Jul 18, 2006 | 22.03 | 22.37 | 21.53 | 21.84 | 1,101,295 | -0.12(-0.57%) |
Jul 17, 2006 | 22.48 | 22.76 | 21.80 | 21.96 | 1,146,173 | -0.53(-2.34%) |
Jul 14, 2006 | 22.84 | 22.85 | 22.28 | 22.49 | 984,389 | -0.37(-1.60%) |
Jul 13, 2006 | 23.17 | 23.23 | 22.60 | 22.85 | 1,038,242 | -0.32(-1.38%) |
Jul 12, 2006 | 23.41 | 23.45 | 23.07 | 23.17 | 748,333 | -0.25(-1.07%) |
Jul 11, 2006 | 23.40 | 23.49 | 23.04 | 23.42 | 672,378 | -0.06(-0.27%) |
Jul 10, 2006 | 23.41 | 23.62 | 23.33 | 23.49 | 957,238 | +0.17(+0.73%) |
Jul 07, 2006 | 23.76 | 23.84 | 23.17 | 23.32 | 773,128 | -0.50(-2.10%) |
Jul 06, 2006 | 23.62 | 24.26 | 23.52 | 23.82 | 1,319,400 | +0.21(+0.91%) |
Jul 05, 2006 | 24.02 | 24.02 | 23.31 | 23.60 | 982,818 | -0.42(-1.74%) |