Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.94 | 21.99 | 21.47 | 21.50 | 567,500 | -0.38(-1.75%) |
Sep 28, 2006 | 21.72 | 22.07 | 21.72 | 21.88 | 527,850 | +0.19(+0.86%) |
Sep 27, 2006 | 21.56 | 21.79 | 21.48 | 21.69 | 793,616 | -0.03(-0.15%) |
Sep 26, 2006 | 21.95 | 22.08 | 21.51 | 21.73 | 514,469 | -0.27(-1.22%) |
Sep 25, 2006 | 21.73 | 22.21 | 21.28 | 21.99 | 673,192 | +0.31(+1.43%) |
Sep 22, 2006 | 21.95 | 22.03 | 21.21 | 21.69 | 657,848 | -0.27(-1.22%) |
Sep 21, 2006 | 22.28 | 22.61 | 21.66 | 21.95 | 1,829,920 | -0.33(-1.46%) |
Sep 20, 2006 | 20.37 | 22.36 | 20.37 | 22.28 | 2,023,506 | +2.20(+10.95%) |
Sep 19, 2006 | 19.68 | 20.08 | 19.27 | 20.08 | 1,028,570 | +0.37(+1.86%) |
Sep 18, 2006 | 19.50 | 19.79 | 19.12 | 19.71 | 831,056 | +0.51(+2.67%) |
Sep 15, 2006 | 18.86 | 19.22 | 18.81 | 19.20 | 1,183,488 | +0.06(+0.30%) |
Sep 14, 2006 | 19.71 | 19.71 | 19.06 | 19.14 | 1,147,398 | -0.69(-3.49%) |
Sep 13, 2006 | 19.77 | 20.00 | 19.55 | 19.84 | 1,334,110 | +0.07(+0.33%) |
Sep 12, 2006 | 19.05 | 20.01 | 18.98 | 19.77 | 617,830 | +0.73(+3.81%) |
Sep 11, 2006 | 19.15 | 19.18 | 18.80 | 19.05 | 632,192 | -0.25(-1.31%) |
Sep 08, 2006 | 19.18 | 19.46 | 19.06 | 19.30 | 1,057,664 | +0.11(+0.59%) |
Sep 07, 2006 | 18.94 | 19.43 | 18.88 | 19.18 | 685,345 | +0.23(+1.20%) |
Sep 06, 2006 | 19.03 | 19.17 | 18.87 | 18.96 | 853,766 | -0.25(-1.32%) |
Sep 05, 2006 | 19.35 | 19.35 | 19.10 | 19.21 | 639,803 | -0.11(-0.55%) |
Sep 01, 2006 | 18.96 | 19.36 | 18.78 | 19.31 | 541,353 | +0.50(+2.64%) |
Aug 31, 2006 | 18.87 | 19.01 | 18.75 | 18.82 | 560,503 | -0.02(-0.13%) |
Aug 30, 2006 | 18.66 | 18.99 | 18.38 | 18.84 | 464,630 | +0.02(+0.09%) |
Aug 29, 2006 | 18.57 | 18.85 | 18.36 | 18.83 | 628,387 | +0.37(+2.03%) |
Aug 28, 2006 | 18.10 | 18.48 | 18.08 | 18.45 | 861,868 | +0.41(+2.26%) |
Aug 25, 2006 | 17.89 | 18.21 | 17.76 | 18.04 | 739,481 | +0.15(+0.87%) |
Aug 24, 2006 | 18.43 | 18.43 | 17.82 | 17.89 | 875,617 | -0.51(-2.79%) |
Aug 23, 2006 | 18.70 | 18.70 | 18.24 | 18.40 | 592,542 | -0.18(-0.96%) |
Aug 22, 2006 | 18.58 | 18.76 | 18.52 | 18.58 | 669,141 | +0.06(+0.31%) |
Aug 21, 2006 | 18.76 | 18.79 | 18.43 | 18.52 | 618,198 | -0.42(-2.19%) |
Aug 18, 2006 | 19.03 | 19.12 | 18.74 | 18.94 | 834,248 | -0.09(-0.47%) |
Aug 17, 2006 | 18.46 | 19.04 | 18.32 | 19.03 | 887,033 | +0.62(+3.36%) |
Aug 16, 2006 | 18.33 | 18.58 | 18.09 | 18.41 | 702,286 | +0.38(+2.12%) |
Aug 15, 2006 | 17.95 | 18.20 | 17.82 | 18.03 | 1,120,883 | +0.26(+1.47%) |
Aug 14, 2006 | 18.25 | 18.33 | 17.75 | 17.77 | 1,082,092 | -0.28(-1.54%) |
Aug 11, 2006 | 18.32 | 18.32 | 17.92 | 18.04 | 559,766 | -0.12(-0.67%) |
Aug 10, 2006 | 17.32 | 18.21 | 17.32 | 18.17 | 796,439 | +0.77(+4.40%) |
Aug 09, 2006 | 17.75 | 17.91 | 17.35 | 17.40 | 592,296 | -0.27(-1.52%) |
Aug 08, 2006 | 18.08 | 18.14 | 17.65 | 17.67 | 791,161 | -0.39(-2.16%) |
Aug 07, 2006 | 18.14 | 18.14 | 17.92 | 18.06 | 438,483 | -0.16(-0.89%) |
Aug 04, 2006 | 18.35 | 18.43 | 18.11 | 18.22 | 1,545,986 | +0.13(+0.72%) |
Aug 03, 2006 | 17.47 | 18.19 | 17.23 | 18.09 | 957,127 | +0.39(+2.21%) |
Aug 02, 2006 | 17.26 | 17.81 | 17.26 | 17.70 | 648,641 | +0.33(+1.87%) |
Aug 01, 2006 | 17.69 | 17.69 | 17.17 | 17.38 | 1,691,943 | -0.39(-2.20%) |
Jul 31, 2006 | 17.82 | 18.01 | 17.68 | 17.77 | 942,150 | -0.05(-0.27%) |
Jul 28, 2006 | 17.90 | 18.18 | 17.69 | 17.82 | 1,367,499 | -0.07(-0.41%) |
Jul 27, 2006 | 19.02 | 19.03 | 17.42 | 17.89 | 2,287,554 | -1.17(-6.15%) |
Jul 26, 2006 | 20.37 | 20.37 | 17.74 | 19.06 | 5,396,222 | -2.59(-11.96%) |
Jul 25, 2006 | 21.26 | 21.91 | 21.05 | 21.65 | 632,560 | +0.31(+1.45%) |
Jul 24, 2006 | 20.90 | 21.50 | 20.98 | 21.34 | 730,397 | +0.45(+2.14%) |
Jul 21, 2006 | 21.63 | 21.63 | 20.59 | 20.90 | 758,876 | -0.73(-3.39%) |
Jul 20, 2006 | 21.99 | 22.08 | 21.51 | 21.63 | 847,751 | -0.37(-1.67%) |
Jul 19, 2006 | 20.64 | 22.21 | 20.79 | 21.99 | 1,524,258 | +1.36(+6.59%) |
Jul 18, 2006 | 21.05 | 21.34 | 20.17 | 20.63 | 940,800 | -0.15(-0.74%) |
Jul 17, 2006 | 20.45 | 21.02 | 20.40 | 20.79 | 520,607 | +0.22(+1.07%) |
Jul 14, 2006 | 20.53 | 20.63 | 20.24 | 20.57 | 483,535 | +0.01(+0.04%) |
Jul 13, 2006 | 20.73 | 20.78 | 20.37 | 20.56 | 563,940 | -0.22(-1.06%) |
Jul 12, 2006 | 21.51 | 21.51 | 20.75 | 20.78 | 526,990 | -0.81(-3.77%) |
Jul 11, 2006 | 21.64 | 21.64 | 21.24 | 21.60 | 469,663 | -0.05(-0.23%) |
Jul 10, 2006 | 21.69 | 22.02 | 21.53 | 21.64 | 730,642 | -0.03(-0.15%) |
Jul 07, 2006 | 21.91 | 21.96 | 21.53 | 21.68 | 1,072,763 | -0.32(-1.44%) |
Jul 06, 2006 | 21.27 | 22.01 | 21.26 | 21.99 | 929,138 | +0.73(+3.41%) |
Jul 05, 2006 | 21.34 | 21.37 | 21.10 | 21.27 | 560,503 | -0.10(-0.46%) |