Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.97 | 24.07 | 23.55 | 23.57 | 226,800 | -0.39(-1.64%) |
Sep 28, 2006 | 23.99 | 24.26 | 23.76 | 23.97 | 334,500 | +0.07(+0.31%) |
Sep 27, 2006 | 23.80 | 24.06 | 23.57 | 23.89 | 231,750 | +0.09(+0.36%) |
Sep 26, 2006 | 23.47 | 23.89 | 23.27 | 23.81 | 541,350 | +0.34(+1.45%) |
Sep 25, 2006 | 22.90 | 23.59 | 22.90 | 23.47 | 315,300 | +0.47(+2.03%) |
Sep 22, 2006 | 23.60 | 23.60 | 22.43 | 23.00 | 487,050 | -0.69(-2.90%) |
Sep 21, 2006 | 24.29 | 24.29 | 23.50 | 23.69 | 401,700 | -0.60(-2.47%) |
Sep 20, 2006 | 24.40 | 24.69 | 24.27 | 24.29 | 333,900 | -0.11(-0.46%) |
Sep 19, 2006 | 24.83 | 24.83 | 24.21 | 24.40 | 206,550 | -0.43(-1.74%) |
Sep 18, 2006 | 25.13 | 25.39 | 24.70 | 24.83 | 288,600 | -0.49(-1.92%) |
Sep 15, 2006 | 25.20 | 25.47 | 25.05 | 25.32 | 406,050 | +0.30(+1.20%) |
Sep 14, 2006 | 24.63 | 25.07 | 24.55 | 25.02 | 212,850 | +0.33(+1.32%) |
Sep 13, 2006 | 24.81 | 24.86 | 24.25 | 24.69 | 344,100 | +0.01(+0.05%) |
Sep 12, 2006 | 24.33 | 24.80 | 24.29 | 24.68 | 209,850 | +0.35(+1.42%) |
Sep 11, 2006 | 24.21 | 24.52 | 24.03 | 24.33 | 256,800 | -0.01(-0.06%) |
Sep 08, 2006 | 24.33 | 24.75 | 24.28 | 24.35 | 293,700 | +0.01(+0.06%) |
Sep 07, 2006 | 24.35 | 24.62 | 24.07 | 24.33 | 342,900 | -0.03(-0.14%) |
Sep 06, 2006 | 24.97 | 24.97 | 24.33 | 24.37 | 185,250 | -0.74(-2.95%) |
Sep 05, 2006 | 24.67 | 25.29 | 24.67 | 25.11 | 379,200 | +0.44(+1.78%) |
Sep 01, 2006 | 24.76 | 24.76 | 24.42 | 24.67 | 166,050 | -0.03(-0.11%) |
Aug 31, 2006 | 24.73 | 25.16 | 24.69 | 24.69 | 326,700 | +0.02(+0.08%) |
Aug 30, 2006 | 24.90 | 25.14 | 24.51 | 24.67 | 584,400 | -0.27(-1.10%) |
Aug 29, 2006 | 24.40 | 24.98 | 24.35 | 24.95 | 265,050 | +0.60(+2.46%) |
Aug 28, 2006 | 24.43 | 24.51 | 24.10 | 24.35 | 400,650 | -0.09(-0.38%) |
Aug 25, 2006 | 24.83 | 25.07 | 24.42 | 24.44 | 394,200 | -0.51(-2.03%) |
Aug 24, 2006 | 24.15 | 25.18 | 24.05 | 24.95 | 462,300 | +0.80(+3.31%) |
Aug 23, 2006 | 23.90 | 24.29 | 23.90 | 24.15 | 375,900 | +0.29(+1.23%) |
Aug 22, 2006 | 23.82 | 24.15 | 23.81 | 23.85 | 282,150 | -0.03(-0.14%) |
Aug 21, 2006 | 23.80 | 24.01 | 23.80 | 23.89 | 147,000 | -0.01(-0.06%) |
Aug 18, 2006 | 23.90 | 23.99 | 23.69 | 23.90 | 214,950 | +0.10(+0.42%) |
Aug 17, 2006 | 23.98 | 24.07 | 23.73 | 23.80 | 239,700 | -0.17(-0.70%) |
Aug 16, 2006 | 23.58 | 24.15 | 23.58 | 23.97 | 310,500 | +0.45(+1.93%) |
Aug 15, 2006 | 23.61 | 23.84 | 23.31 | 23.51 | 207,750 | +0.03(+0.14%) |
Aug 14, 2006 | 23.61 | 24.09 | 23.32 | 23.48 | 115,050 | -0.07(-0.28%) |
Aug 11, 2006 | 23.98 | 23.99 | 23.36 | 23.55 | 165,750 | -0.43(-1.81%) |
Aug 10, 2006 | 23.07 | 24.27 | 23.03 | 23.98 | 282,750 | +0.91(+3.96%) |
Aug 09, 2006 | 23.59 | 23.98 | 23.02 | 23.07 | 233,850 | -0.45(-1.93%) |
Aug 08, 2006 | 23.75 | 23.98 | 23.35 | 23.52 | 251,550 | -0.17(-0.70%) |
Aug 07, 2006 | 23.47 | 24.02 | 23.37 | 23.69 | 312,450 | -0.31(-1.28%) |
Aug 04, 2006 | 24.27 | 24.81 | 23.81 | 23.99 | 343,500 | -0.26(-1.07%) |
Aug 03, 2006 | 24.00 | 24.80 | 24.00 | 24.25 | 578,250 | +0.25(+1.06%) |
Aug 02, 2006 | 24.67 | 24.67 | 23.60 | 24.00 | 1,081,050 | +1.23(+5.39%) |
Aug 01, 2006 | 22.23 | 22.98 | 22.21 | 22.77 | 294,000 | +0.68(+3.08%) |
Jul 31, 2006 | 21.78 | 22.30 | 21.68 | 22.09 | 204,900 | +0.15(+0.67%) |
Jul 28, 2006 | 21.87 | 22.41 | 21.33 | 21.95 | 467,400 | +0.20(+0.92%) |
Jul 27, 2006 | 22.60 | 22.65 | 21.62 | 21.75 | 402,150 | -0.97(-4.26%) |
Jul 26, 2006 | 22.16 | 22.93 | 22.01 | 22.71 | 388,050 | +0.55(+2.47%) |
Jul 25, 2006 | 22.00 | 22.56 | 21.73 | 22.17 | 446,400 | +0.19(+0.88%) |
Jul 24, 2006 | 21.32 | 22.13 | 21.15 | 21.97 | 326,550 | +0.82(+3.88%) |
Jul 21, 2006 | 20.82 | 21.37 | 20.73 | 21.15 | 385,200 | +0.34(+1.63%) |
Jul 20, 2006 | 21.27 | 21.53 | 20.81 | 20.81 | 394,950 | -0.38(-1.79%) |
Jul 19, 2006 | 21.23 | 21.60 | 20.89 | 21.19 | 769,200 | +0.03(+0.13%) |
Jul 18, 2006 | 23.12 | 23.12 | 21.07 | 21.17 | 1,261,200 | -3.37(-13.72%) |
Jul 17, 2006 | 25.11 | 25.83 | 24.53 | 24.53 | 335,250 | -0.58(-2.31%) |
Jul 14, 2006 | 25.30 | 25.65 | 25.00 | 25.11 | 248,100 | -0.05(-0.21%) |
Jul 13, 2006 | 25.13 | 25.29 | 24.87 | 25.17 | 268,800 | -0.07(-0.26%) |
Jul 12, 2006 | 25.03 | 25.55 | 24.95 | 25.23 | 269,100 | +0.22(+0.88%) |
Jul 11, 2006 | 24.83 | 25.03 | 24.43 | 25.01 | 272,100 | +0.18(+0.72%) |
Jul 10, 2006 | 24.89 | 25.05 | 24.61 | 24.83 | 225,300 | -0.03(-0.13%) |
Jul 07, 2006 | 25.54 | 25.55 | 24.77 | 24.87 | 153,300 | -0.74(-2.89%) |
Jul 06, 2006 | 25.09 | 26.26 | 25.09 | 25.61 | 197,100 | +0.53(+2.10%) |
Jul 05, 2006 | 24.64 | 25.25 | 24.50 | 25.08 | 170,850 | +0.32(+1.29%) |