Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.62 | 24.08 | 23.37 | 23.65 | 88,372 | +0.11(+0.45%) |
Sep 28, 2006 | 23.38 | 23.69 | 22.99 | 23.54 | 91,327 | +0.20(+0.87%) |
Sep 27, 2006 | 23.29 | 23.51 | 22.78 | 23.34 | 83,025 | -0.13(-0.55%) |
Sep 26, 2006 | 22.79 | 23.77 | 22.79 | 23.47 | 107,963 | +0.76(+3.33%) |
Sep 25, 2006 | 22.59 | 22.97 | 22.18 | 22.71 | 56,506 | +0.25(+1.12%) |
Sep 22, 2006 | 22.41 | 22.82 | 22.31 | 22.46 | 45,471 | -0.02(-0.07%) |
Sep 21, 2006 | 22.40 | 22.80 | 22.18 | 22.48 | 49,772 | +0.13(+0.58%) |
Sep 20, 2006 | 22.83 | 23.07 | 22.27 | 22.35 | 109,521 | -0.24(-1.04%) |
Sep 19, 2006 | 22.98 | 23.18 | 21.99 | 22.58 | 130,038 | -0.41(-1.80%) |
Sep 18, 2006 | 22.82 | 23.90 | 22.53 | 23.00 | 119,327 | +0.24(+1.04%) |
Sep 15, 2006 | 23.35 | 23.72 | 22.10 | 22.76 | 221,646 | -0.44(-1.89%) |
Sep 14, 2006 | 23.10 | 23.20 | 22.83 | 23.20 | 52,366 | +0.06(+0.25%) |
Sep 13, 2006 | 22.67 | 23.29 | 22.47 | 23.14 | 91,237 | +0.67(+2.96%) |
Sep 12, 2006 | 22.09 | 22.68 | 21.94 | 22.48 | 165,075 | +0.46(+2.10%) |
Sep 11, 2006 | 21.97 | 22.11 | 21.90 | 22.01 | 88,044 | -0.02(-0.11%) |
Sep 08, 2006 | 22.68 | 23.02 | 21.92 | 22.04 | 350,354 | -0.60(-2.66%) |
Sep 07, 2006 | 23.07 | 23.07 | 22.47 | 22.64 | 97,004 | -0.59(-2.55%) |
Sep 06, 2006 | 24.19 | 24.19 | 23.01 | 23.23 | 145,620 | -1.24(-5.08%) |
Sep 05, 2006 | 24.27 | 24.48 | 23.65 | 24.48 | 113,865 | +0.20(+0.84%) |
Sep 01, 2006 | 24.52 | 24.64 | 23.67 | 24.27 | 71,933 | -0.33(-1.35%) |
Aug 31, 2006 | 24.57 | 24.82 | 24.31 | 24.61 | 77,560 | +0.24(+0.97%) |
Aug 30, 2006 | 23.92 | 24.78 | 23.68 | 24.37 | 108,047 | +0.81(+3.45%) |
Aug 29, 2006 | 23.34 | 23.58 | 22.83 | 23.56 | 65,488 | +0.26(+1.12%) |
Aug 28, 2006 | 23.17 | 23.55 | 22.93 | 23.30 | 51,738 | +0.09(+0.38%) |
Aug 25, 2006 | 23.23 | 23.63 | 22.75 | 23.21 | 51,250 | -0.06(-0.24%) |
Aug 24, 2006 | 23.74 | 23.86 | 22.95 | 23.27 | 72,120 | -0.43(-1.82%) |
Aug 23, 2006 | 23.87 | 24.41 | 23.28 | 23.70 | 112,360 | -0.08(-0.34%) |
Aug 22, 2006 | 24.00 | 24.21 | 23.44 | 23.78 | 160,103 | -0.30(-1.25%) |
Aug 21, 2006 | 25.17 | 25.17 | 23.44 | 24.08 | 148,237 | -0.95(-3.80%) |
Aug 18, 2006 | 24.93 | 25.09 | 24.49 | 25.03 | 100,255 | +0.25(+1.02%) |
Aug 17, 2006 | 23.69 | 24.92 | 23.69 | 24.78 | 228,465 | +0.98(+4.13%) |
Aug 16, 2006 | 22.88 | 23.87 | 22.64 | 23.79 | 151,491 | +1.06(+4.68%) |
Aug 15, 2006 | 22.92 | 23.15 | 22.48 | 22.73 | 89,776 | +0.15(+0.68%) |
Aug 14, 2006 | 22.56 | 23.08 | 22.14 | 22.57 | 94,469 | +0.20(+0.87%) |
Aug 11, 2006 | 22.67 | 23.15 | 22.36 | 22.38 | 187,695 | -0.29(-1.29%) |
Aug 10, 2006 | 23.23 | 23.31 | 21.41 | 22.67 | 831,334 | +0.98(+4.53%) |
Aug 09, 2006 | 22.98 | 23.07 | 21.61 | 21.69 | 330,778 | -1.01(-4.44%) |
Aug 08, 2006 | 22.60 | 23.29 | 22.36 | 22.70 | 83,196 | -0.07(-0.29%) |
Aug 07, 2006 | 22.62 | 22.76 | 22.22 | 22.76 | 80,198 | -0.07(-0.32%) |
Aug 04, 2006 | 22.83 | 23.55 | 22.26 | 22.83 | 202,399 | +0.37(+1.63%) |
Aug 03, 2006 | 22.32 | 22.96 | 22.26 | 22.47 | 171,151 | -0.11(-0.50%) |
Aug 02, 2006 | 22.37 | 23.15 | 22.26 | 22.58 | 104,840 | +0.30(+1.35%) |
Aug 01, 2006 | 22.17 | 22.56 | 22.00 | 22.28 | 83,785 | -0.18(-0.80%) |
Jul 31, 2006 | 22.55 | 22.66 | 22.16 | 22.46 | 59,284 | -0.19(-0.83%) |
Jul 28, 2006 | 22.58 | 23.24 | 22.48 | 22.65 | 63,462 | +0.19(+0.83%) |
Jul 27, 2006 | 22.72 | 24.25 | 22.36 | 22.46 | 264,466 | +0.32(+1.47%) |
Jul 26, 2006 | 22.60 | 22.60 | 21.71 | 22.14 | 105,246 | -0.63(-2.75%) |
Jul 25, 2006 | 23.20 | 23.26 | 22.14 | 22.76 | 238,023 | -0.32(-1.41%) |
Jul 24, 2006 | 22.47 | 23.31 | 22.36 | 23.09 | 142,900 | +0.51(+2.27%) |
Jul 21, 2006 | 22.67 | 22.75 | 21.51 | 22.57 | 86,233 | -0.13(-0.57%) |
Jul 20, 2006 | 24.10 | 24.52 | 22.41 | 22.70 | 146,713 | -1.28(-5.32%) |
Jul 19, 2006 | 23.31 | 24.52 | 23.31 | 23.98 | 118,373 | +0.63(+2.68%) |
Jul 18, 2006 | 22.75 | 23.87 | 22.66 | 23.35 | 156,976 | +0.82(+3.64%) |
Jul 17, 2006 | 22.18 | 22.82 | 21.38 | 22.53 | 223,919 | +0.38(+1.72%) |
Jul 14, 2006 | 22.90 | 22.90 | 21.84 | 22.15 | 111,813 | -0.80(-3.50%) |
Jul 13, 2006 | 24.26 | 24.26 | 22.73 | 22.96 | 127,956 | -1.30(-5.36%) |
Jul 12, 2006 | 25.57 | 25.81 | 24.19 | 24.26 | 99,868 | -1.45(-5.66%) |
Jul 11, 2006 | 25.21 | 26.12 | 24.51 | 25.71 | 122,628 | +0.31(+1.22%) |
Jul 10, 2006 | 26.13 | 26.33 | 25.18 | 25.40 | 78,527 | -0.63(-2.40%) |
Jul 07, 2006 | 26.61 | 27.13 | 25.99 | 26.03 | 126,200 | -0.64(-2.41%) |
Jul 06, 2006 | 26.90 | 27.19 | 26.52 | 26.67 | 212,174 | -0.19(-0.70%) |
Jul 05, 2006 | 26.30 | 27.13 | 25.51 | 26.86 | 124,266 | +0.27(+1.01%) |