Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.39 | 20.58 | 20.24 | 20.52 | 149,639 | +0.14(+0.69%) |
Sep 28, 2006 | 20.51 | 20.64 | 20.35 | 20.37 | 338,158 | -0.03(-0.16%) |
Sep 27, 2006 | 20.28 | 20.48 | 20.02 | 20.41 | 253,618 | +0.34(+1.71%) |
Sep 26, 2006 | 19.65 | 20.09 | 19.65 | 20.06 | 258,591 | +0.36(+1.85%) |
Sep 25, 2006 | 19.58 | 19.79 | 19.25 | 19.70 | 621,614 | +0.04(+0.18%) |
Sep 22, 2006 | 19.91 | 19.91 | 19.57 | 19.66 | 131,104 | -0.12(-0.60%) |
Sep 21, 2006 | 19.49 | 19.95 | 19.49 | 19.78 | 490,058 | +0.29(+1.51%) |
Sep 20, 2006 | 19.90 | 20.02 | 19.47 | 19.49 | 748,649 | -0.47(-2.34%) |
Sep 19, 2006 | 20.33 | 20.35 | 19.83 | 19.95 | 195,299 | -0.34(-1.66%) |
Sep 18, 2006 | 19.94 | 20.41 | 19.91 | 20.29 | 285,264 | +0.47(+2.35%) |
Sep 15, 2006 | 19.75 | 19.90 | 19.68 | 19.82 | 432,643 | +0.02(+0.11%) |
Sep 14, 2006 | 20.24 | 20.27 | 19.73 | 19.80 | 241,412 | -0.39(-1.94%) |
Sep 13, 2006 | 19.88 | 20.31 | 19.88 | 20.19 | 267,633 | +0.36(+1.82%) |
Sep 12, 2006 | 19.86 | 20.13 | 19.69 | 19.83 | 829,120 | -0.13(-0.65%) |
Sep 11, 2006 | 20.36 | 20.36 | 19.90 | 19.96 | 746,389 | -0.66(-3.20%) |
Sep 08, 2006 | 21.07 | 21.14 | 20.61 | 20.62 | 406,422 | -0.44(-2.11%) |
Sep 07, 2006 | 20.94 | 21.16 | 20.89 | 21.07 | 332,733 | -0.03(-0.13%) |
Sep 06, 2006 | 21.47 | 21.54 | 21.03 | 21.09 | 231,918 | -0.63(-2.92%) |
Sep 05, 2006 | 21.36 | 21.74 | 21.34 | 21.73 | 270,797 | +0.29(+1.36%) |
Sep 01, 2006 | 21.28 | 21.44 | 21.20 | 21.44 | 228,754 | +0.29(+1.37%) |
Aug 31, 2006 | 21.19 | 21.38 | 21.15 | 21.15 | 414,108 | -0.18(-0.85%) |
Aug 30, 2006 | 21.67 | 21.67 | 21.12 | 21.33 | 398,285 | -0.34(-1.56%) |
Aug 29, 2006 | 21.64 | 21.68 | 21.45 | 21.67 | 295,210 | -0.07(-0.34%) |
Aug 28, 2006 | 21.83 | 21.93 | 21.72 | 21.74 | 222,424 | -0.33(-1.47%) |
Aug 25, 2006 | 22.04 | 22.27 | 22.02 | 22.06 | 209,766 | +0.10(+0.47%) |
Aug 24, 2006 | 21.64 | 21.96 | 21.63 | 21.96 | 183,997 | +0.29(+1.32%) |
Aug 23, 2006 | 21.99 | 22.01 | 21.61 | 21.68 | 153,708 | -0.34(-1.54%) |
Aug 22, 2006 | 21.84 | 22.02 | 21.84 | 22.01 | 203,437 | +0.08(+0.34%) |
Aug 21, 2006 | 22.03 | 22.03 | 21.84 | 21.94 | 257,687 | +0.15(+0.71%) |
Aug 18, 2006 | 21.57 | 21.79 | 21.37 | 21.78 | 108,047 | +0.31(+1.43%) |
Aug 17, 2006 | 21.35 | 21.49 | 21.26 | 21.48 | 438,520 | -0.08(-0.39%) |
Aug 16, 2006 | 21.63 | 21.86 | 21.43 | 21.56 | 287,524 | -0.13(-0.59%) |
Aug 15, 2006 | 21.74 | 21.75 | 21.57 | 21.69 | 236,439 | +0.07(+0.31%) |
Aug 14, 2006 | 21.85 | 21.85 | 21.50 | 21.62 | 276,222 | -0.34(-1.53%) |
Aug 11, 2006 | 22.03 | 22.06 | 21.87 | 21.96 | 76,402 | -0.06(-0.25%) |
Aug 10, 2006 | 21.90 | 22.04 | 21.83 | 22.01 | 222,424 | -0.09(-0.42%) |
Aug 09, 2006 | 22.16 | 22.43 | 22.09 | 22.11 | 283,004 | +0.08(+0.38%) |
Aug 08, 2006 | 22.06 | 22.25 | 22.00 | 22.02 | 249,549 | -0.04(-0.18%) |
Aug 07, 2006 | 22.12 | 22.23 | 21.87 | 22.06 | 243,672 | +0.19(+0.86%) |
Aug 04, 2006 | 22.21 | 22.21 | 21.68 | 21.87 | 198,916 | -0.17(-0.77%) |
Aug 03, 2006 | 21.99 | 22.25 | 21.93 | 22.04 | 187,614 | -0.16(-0.71%) |
Aug 02, 2006 | 22.41 | 22.57 | 22.10 | 22.20 | 274,414 | +0.01(+0.04%) |
Aug 01, 2006 | 22.12 | 22.21 | 21.90 | 22.19 | 235,987 | +0.10(+0.43%) |
Jul 31, 2006 | 22.00 | 22.21 | 21.83 | 22.10 | 162,297 | +0.28(+1.29%) |
Jul 28, 2006 | 21.84 | 21.86 | 21.50 | 21.82 | 254,522 | -0.06(-0.27%) |
Jul 27, 2006 | 22.22 | 22.26 | 21.81 | 21.88 | 434,451 | -0.11(-0.49%) |
Jul 26, 2006 | 21.49 | 22.12 | 21.49 | 21.98 | 419,533 | +0.40(+1.84%) |
Jul 25, 2006 | 21.36 | 21.64 | 21.28 | 21.59 | 273,962 | +0.40(+1.87%) |
Jul 24, 2006 | 20.74 | 21.24 | 20.70 | 21.19 | 215,643 | +0.62(+3.01%) |
Jul 21, 2006 | 20.94 | 20.94 | 20.57 | 20.57 | 306,060 | -0.35(-1.66%) |
Jul 20, 2006 | 21.30 | 21.40 | 20.92 | 20.92 | 149,639 | -0.42(-1.98%) |
Jul 19, 2006 | 21.17 | 21.40 | 21.01 | 21.34 | 272,154 | +0.15(+0.71%) |
Jul 18, 2006 | 21.31 | 21.35 | 20.87 | 21.19 | 172,695 | +0.08(+0.37%) |
Jul 17, 2006 | 21.62 | 21.63 | 20.99 | 21.11 | 516,731 | -0.65(-2.97%) |
Jul 14, 2006 | 21.65 | 21.78 | 21.30 | 21.76 | 289,333 | +0.28(+1.31%) |
Jul 13, 2006 | 21.68 | 21.78 | 21.47 | 21.48 | 292,497 | -0.19(-0.90%) |
Jul 12, 2006 | 21.80 | 21.85 | 21.55 | 21.67 | 177,216 | -0.05(-0.24%) |
Jul 11, 2006 | 21.57 | 21.78 | 21.45 | 21.73 | 77,306 | +0.39(+1.84%) |
Jul 10, 2006 | 21.22 | 21.53 | 21.21 | 21.33 | 277,579 | +0.04(+0.20%) |
Jul 07, 2006 | 21.60 | 21.82 | 21.22 | 21.29 | 343,583 | -0.29(-1.35%) |
Jul 06, 2006 | 21.60 | 21.77 | 21.50 | 21.58 | 343,131 | -0.00(-0.01%) |
Jul 05, 2006 | 21.45 | 21.66 | 21.18 | 21.59 | 363,474 | +0.05(+0.24%) |