Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.46 | 22.61 | 22.09 | 22.12 | 290,426 | -0.26(-1.18%) |
Sep 28, 2006 | 22.20 | 22.55 | 22.03 | 22.38 | 436,573 | +0.07(+0.33%) |
Sep 27, 2006 | 21.87 | 22.37 | 21.87 | 22.31 | 454,147 | +0.44(+2.02%) |
Sep 26, 2006 | 21.69 | 22.04 | 21.67 | 21.87 | 415,462 | +0.15(+0.70%) |
Sep 25, 2006 | 21.47 | 21.93 | 21.47 | 21.71 | 662,737 | +0.20(+0.95%) |
Sep 22, 2006 | 20.87 | 21.75 | 20.71 | 21.51 | 782,606 | +0.64(+3.07%) |
Sep 21, 2006 | 22.26 | 22.89 | 20.74 | 20.87 | 2,422,309 | -1.61(-7.14%) |
Sep 20, 2006 | 22.13 | 22.62 | 21.76 | 22.47 | 955,627 | +0.42(+1.92%) |
Sep 19, 2006 | 22.92 | 22.92 | 21.47 | 22.05 | 572,118 | -0.64(-2.82%) |
Sep 18, 2006 | 22.12 | 22.94 | 22.06 | 22.69 | 455,581 | +0.49(+2.20%) |
Sep 15, 2006 | 22.73 | 22.74 | 21.85 | 22.20 | 805,509 | -0.36(-1.58%) |
Sep 14, 2006 | 22.44 | 22.66 | 21.97 | 22.56 | 445,403 | -0.01(-0.06%) |
Sep 13, 2006 | 21.73 | 22.82 | 21.65 | 22.57 | 632,484 | +0.77(+3.55%) |
Sep 12, 2006 | 21.17 | 21.88 | 21.04 | 21.80 | 527,871 | +0.60(+2.83%) |
Sep 11, 2006 | 20.78 | 21.38 | 20.58 | 21.20 | 303,231 | +0.30(+1.46%) |
Sep 08, 2006 | 20.58 | 21.04 | 20.31 | 20.89 | 306,024 | +0.35(+1.70%) |
Sep 07, 2006 | 20.48 | 21.14 | 20.04 | 20.54 | 335,156 | +0.05(+0.23%) |
Sep 06, 2006 | 21.48 | 21.58 | 20.50 | 20.50 | 380,532 | -1.18(-5.45%) |
Sep 05, 2006 | 21.69 | 21.73 | 21.48 | 21.68 | 201,284 | +0.04(+0.18%) |
Sep 01, 2006 | 21.73 | 21.81 | 21.39 | 21.64 | 265,015 | +0.02(+0.09%) |
Aug 31, 2006 | 21.67 | 21.77 | 21.40 | 21.62 | 228,925 | -0.07(-0.34%) |
Aug 30, 2006 | 20.92 | 21.90 | 20.88 | 21.69 | 338,866 | +0.74(+3.53%) |
Aug 29, 2006 | 20.36 | 21.16 | 20.24 | 20.95 | 326,211 | +0.45(+2.19%) |
Aug 28, 2006 | 20.49 | 20.58 | 20.40 | 20.50 | 135,473 | -0.05(-0.26%) |
Aug 25, 2006 | 20.77 | 20.90 | 20.53 | 20.56 | 142,279 | -0.34(-1.61%) |
Aug 24, 2006 | 20.76 | 20.91 | 20.68 | 20.89 | 359,957 | +0.14(+0.67%) |
Aug 23, 2006 | 20.66 | 20.93 | 20.59 | 20.76 | 287,463 | +0.07(+0.32%) |
Aug 22, 2006 | 20.49 | 20.93 | 20.43 | 20.69 | 290,222 | +0.26(+1.29%) |
Aug 21, 2006 | 20.62 | 20.62 | 19.96 | 20.43 | 200,815 | -0.24(-1.15%) |
Aug 18, 2006 | 20.23 | 20.77 | 19.78 | 20.66 | 357,286 | +0.52(+2.59%) |
Aug 17, 2006 | 20.04 | 20.48 | 19.86 | 20.14 | 198,285 | +0.14(+0.69%) |
Aug 16, 2006 | 20.31 | 20.31 | 19.86 | 20.00 | 210,497 | -0.22(-1.11%) |
Aug 15, 2006 | 18.63 | 20.31 | 18.58 | 20.23 | 1,088,075 | +1.72(+9.32%) |
Aug 14, 2006 | 18.55 | 18.84 | 18.50 | 18.50 | 188,948 | +0.04(+0.20%) |
Aug 11, 2006 | 18.07 | 18.59 | 18.07 | 18.47 | 203,521 | +0.42(+2.32%) |
Aug 10, 2006 | 17.87 | 18.27 | 17.77 | 18.05 | 184,358 | +0.08(+0.44%) |
Aug 09, 2006 | 18.13 | 18.49 | 17.91 | 17.97 | 232,836 | -0.03(-0.15%) |
Aug 08, 2006 | 18.38 | 18.52 | 17.88 | 17.99 | 154,318 | -0.24(-1.34%) |
Aug 07, 2006 | 18.47 | 18.53 | 18.14 | 18.24 | 145,649 | -0.32(-1.71%) |
Aug 04, 2006 | 18.91 | 19.10 | 18.27 | 18.56 | 213,513 | -0.15(-0.78%) |
Aug 03, 2006 | 18.69 | 18.85 | 18.27 | 18.70 | 233,663 | -0.09(-0.49%) |
Aug 02, 2006 | 17.92 | 18.93 | 17.87 | 18.79 | 383,054 | +1.02(+5.76%) |
Aug 01, 2006 | 18.50 | 18.60 | 17.76 | 17.77 | 384,559 | -0.57(-3.10%) |
Jul 31, 2006 | 18.42 | 18.50 | 18.10 | 18.34 | 194,675 | -0.18(-0.96%) |
Jul 28, 2006 | 17.92 | 18.56 | 17.79 | 18.52 | 191,304 | +0.63(+3.55%) |
Jul 27, 2006 | 18.33 | 18.55 | 17.82 | 17.88 | 248,646 | -0.51(-2.77%) |
Jul 26, 2006 | 18.46 | 18.70 | 18.20 | 18.39 | 229,309 | -0.19(-1.00%) |
Jul 25, 2006 | 18.30 | 18.71 | 18.25 | 18.58 | 270,810 | +0.34(+1.85%) |
Jul 24, 2006 | 17.68 | 18.27 | 17.65 | 18.24 | 224,842 | +0.71(+4.03%) |
Jul 21, 2006 | 17.89 | 17.99 | 17.29 | 17.53 | 341,748 | -0.43(-2.39%) |
Jul 20, 2006 | 17.88 | 18.36 | 17.88 | 17.96 | 306,548 | +0.07(+0.37%) |
Jul 19, 2006 | 17.60 | 18.43 | 17.54 | 17.90 | 341,022 | +0.24(+1.35%) |
Jul 18, 2006 | 17.52 | 17.70 | 17.13 | 17.66 | 272,878 | +0.22(+1.29%) |
Jul 17, 2006 | 17.82 | 17.99 | 17.35 | 17.43 | 242,325 | -0.41(-2.30%) |
Jul 14, 2006 | 17.76 | 18.02 | 17.23 | 17.84 | 474,760 | +0.09(+0.48%) |
Jul 13, 2006 | 18.29 | 18.32 | 17.76 | 17.76 | 387,220 | -0.58(-3.17%) |
Jul 12, 2006 | 19.19 | 19.26 | 18.19 | 18.34 | 316,312 | -0.93(-4.83%) |
Jul 11, 2006 | 19.02 | 19.30 | 18.52 | 19.27 | 305,815 | +0.17(+0.86%) |
Jul 10, 2006 | 19.43 | 19.52 | 19.02 | 19.10 | 341,194 | -0.32(-1.67%) |
Jul 07, 2006 | 19.36 | 19.65 | 19.08 | 19.43 | 366,446 | -0.03(-0.14%) |
Jul 06, 2006 | 19.63 | 19.65 | 19.42 | 19.45 | 393,172 | -0.10(-0.51%) |
Jul 05, 2006 | 19.15 | 19.61 | 19.06 | 19.55 | 390,034 | +0.24(+1.23%) |