Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.93 | 23.05 | 22.54 | 22.71 | 902,398 | -0.24(-1.06%) |
Sep 28, 2006 | 22.73 | 23.06 | 22.48 | 22.96 | 706,782 | +0.29(+1.27%) |
Sep 27, 2006 | 23.00 | 23.17 | 22.60 | 22.67 | 802,912 | -0.43(-1.87%) |
Sep 26, 2006 | 22.87 | 23.25 | 22.60 | 23.10 | 1,244,956 | +0.16(+0.69%) |
Sep 25, 2006 | 22.99 | 23.23 | 22.43 | 22.94 | 2,364,180 | -1.12(-4.66%) |
Sep 22, 2006 | 23.79 | 24.08 | 23.61 | 24.07 | 970,147 | +0.24(+0.99%) |
Sep 21, 2006 | 24.05 | 24.69 | 23.72 | 23.83 | 1,171,256 | -0.09(-0.38%) |
Sep 20, 2006 | 23.72 | 24.79 | 23.72 | 23.92 | 1,307,364 | +0.65(+2.79%) |
Sep 19, 2006 | 23.39 | 23.54 | 22.87 | 23.27 | 612,636 | -0.14(-0.59%) |
Sep 18, 2006 | 23.35 | 23.63 | 23.19 | 23.41 | 515,285 | -0.12(-0.50%) |
Sep 15, 2006 | 23.56 | 23.79 | 23.48 | 23.53 | 855,401 | +0.17(+0.73%) |
Sep 14, 2006 | 23.23 | 23.38 | 22.93 | 23.36 | 785,822 | -0.31(-1.30%) |
Sep 13, 2006 | 23.44 | 23.80 | 23.30 | 23.67 | 858,148 | +0.24(+1.01%) |
Sep 12, 2006 | 22.43 | 23.80 | 22.42 | 23.43 | 1,965,166 | +1.07(+4.78%) |
Sep 11, 2006 | 21.99 | 22.68 | 21.82 | 22.36 | 859,064 | +0.37(+1.70%) |
Sep 08, 2006 | 22.09 | 22.14 | 21.90 | 21.99 | 785,211 | -0.07(-0.30%) |
Sep 07, 2006 | 21.89 | 22.28 | 21.63 | 22.05 | 1,097,862 | +0.07(+0.33%) |
Sep 06, 2006 | 22.45 | 22.45 | 21.91 | 21.98 | 1,338,491 | -0.46(-2.04%) |
Sep 05, 2006 | 22.25 | 22.49 | 22.12 | 22.44 | 1,140,891 | +0.26(+1.15%) |
Sep 01, 2006 | 22.22 | 22.41 | 21.95 | 22.18 | 1,659,076 | +0.07(+0.30%) |
Aug 31, 2006 | 22.61 | 22.62 | 22.01 | 22.12 | 2,721,234 | -1.05(-4.53%) |
Aug 30, 2006 | 23.43 | 23.53 | 23.11 | 23.17 | 676,875 | -0.30(-1.28%) |
Aug 29, 2006 | 23.32 | 23.59 | 23.09 | 23.47 | 746,149 | +0.24(+1.02%) |
Aug 28, 2006 | 22.95 | 23.40 | 22.77 | 23.23 | 867,456 | +0.28(+1.23%) |
Aug 25, 2006 | 23.31 | 23.40 | 22.83 | 22.95 | 1,148,063 | -0.35(-1.52%) |
Aug 24, 2006 | 24.09 | 24.09 | 23.15 | 23.30 | 2,232,040 | -0.79(-3.26%) |
Aug 23, 2006 | 25.26 | 25.30 | 24.05 | 24.09 | 1,150,962 | -1.10(-4.37%) |
Aug 22, 2006 | 25.40 | 25.45 | 24.96 | 25.19 | 872,796 | -0.20(-0.80%) |
Aug 21, 2006 | 26.21 | 26.21 | 25.29 | 25.40 | 1,106,254 | -0.43(-1.67%) |
Aug 18, 2006 | 26.15 | 26.21 | 25.73 | 25.83 | 480,038 | -0.24(-0.91%) |
Aug 17, 2006 | 25.51 | 26.35 | 25.43 | 26.06 | 1,167,442 | +0.56(+2.18%) |
Aug 16, 2006 | 25.26 | 25.56 | 25.18 | 25.51 | 937,493 | +0.29(+1.14%) |
Aug 15, 2006 | 24.67 | 25.23 | 24.67 | 25.22 | 705,103 | +0.80(+3.27%) |
Aug 14, 2006 | 24.71 | 25.12 | 24.39 | 24.42 | 495,602 | -0.12(-0.51%) |
Aug 11, 2006 | 24.58 | 24.69 | 24.35 | 24.54 | 511,471 | +0.18(+0.75%) |
Aug 10, 2006 | 23.99 | 24.48 | 23.85 | 24.36 | 697,779 | +0.22(+0.92%) |
Aug 09, 2006 | 24.95 | 25.11 | 24.13 | 24.14 | 706,324 | -0.65(-2.62%) |
Aug 08, 2006 | 25.40 | 25.51 | 24.65 | 24.79 | 928,948 | -0.52(-2.07%) |
Aug 07, 2006 | 25.04 | 25.58 | 24.71 | 25.31 | 749,964 | +0.20(+0.81%) |
Aug 04, 2006 | 25.89 | 25.89 | 24.83 | 25.11 | 1,038,506 | -0.37(-1.47%) |
Aug 03, 2006 | 25.23 | 25.65 | 24.31 | 25.48 | 1,713,397 | +1.01(+4.12%) |
Aug 02, 2006 | 24.46 | 24.71 | 24.29 | 24.47 | 523,830 | +0.01(+0.03%) |
Aug 01, 2006 | 24.46 | 24.56 | 23.94 | 24.46 | 1,031,181 | +0.01(+0.03%) |
Jul 31, 2006 | 24.50 | 24.84 | 24.43 | 24.46 | 604,701 | +0.01(+0.05%) |
Jul 28, 2006 | 24.53 | 24.75 | 24.19 | 24.45 | 951,226 | +0.08(+0.32%) |
Jul 27, 2006 | 25.89 | 26.41 | 24.30 | 24.37 | 2,466,414 | +0.06(+0.24%) |
Jul 26, 2006 | 24.08 | 24.37 | 23.89 | 24.31 | 955,498 | +0.19(+0.79%) |
Jul 25, 2006 | 23.69 | 24.48 | 23.56 | 24.12 | 761,255 | +0.43(+1.80%) |
Jul 24, 2006 | 22.62 | 23.84 | 22.81 | 23.69 | 637,507 | +1.07(+4.75%) |
Jul 21, 2006 | 22.82 | 22.94 | 22.39 | 22.62 | 783,686 | -0.20(-0.89%) |
Jul 20, 2006 | 23.35 | 23.75 | 22.79 | 22.82 | 916,284 | -0.48(-2.05%) |
Jul 19, 2006 | 22.43 | 23.49 | 22.25 | 23.30 | 862,878 | +0.87(+3.89%) |
Jul 18, 2006 | 22.60 | 22.90 | 22.22 | 22.43 | 1,229,850 | -0.05(-0.20%) |
Jul 17, 2006 | 22.66 | 22.82 | 22.46 | 22.47 | 378,567 | -0.19(-0.84%) |
Jul 14, 2006 | 22.74 | 22.87 | 22.45 | 22.66 | 723,719 | -0.20(-0.89%) |
Jul 13, 2006 | 23.02 | 23.30 | 22.52 | 22.87 | 1,161,796 | -0.16(-0.68%) |
Jul 12, 2006 | 23.68 | 23.69 | 23.01 | 23.02 | 1,108,696 | -0.66(-2.79%) |
Jul 11, 2006 | 22.97 | 24.20 | 22.19 | 23.68 | 2,892,894 | +0.62(+2.67%) |
Jul 10, 2006 | 22.97 | 23.22 | 22.94 | 23.07 | 345,914 | +0.23(+1.00%) |
Jul 07, 2006 | 23.33 | 23.54 | 22.75 | 22.84 | 644,984 | -0.49(-2.11%) |
Jul 06, 2006 | 23.30 | 23.63 | 23.13 | 23.33 | 606,075 | +0.05(+0.20%) |
Jul 05, 2006 | 23.92 | 23.92 | 22.81 | 23.29 | 1,062,920 | -0.63(-2.63%) |