Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.61 | 20.61 | 20.23 | 20.30 | 820,322 | -0.24(-1.17%) |
Sep 28, 2006 | 20.43 | 20.58 | 20.20 | 20.54 | 372,817 | +0.10(+0.47%) |
Sep 27, 2006 | 20.42 | 20.68 | 20.37 | 20.44 | 310,646 | -0.06(-0.28%) |
Sep 26, 2006 | 20.45 | 20.75 | 20.40 | 20.50 | 513,849 | +0.08(+0.40%) |
Sep 25, 2006 | 20.42 | 20.51 | 20.06 | 20.42 | 590,832 | +0.07(+0.35%) |
Sep 22, 2006 | 20.44 | 20.44 | 20.13 | 20.35 | 619,414 | -0.11(-0.56%) |
Sep 21, 2006 | 20.52 | 20.52 | 20.26 | 20.46 | 603,976 | -0.00(-0.02%) |
Sep 20, 2006 | 20.25 | 20.47 | 20.08 | 20.47 | 435,196 | +0.32(+1.57%) |
Sep 19, 2006 | 19.87 | 20.17 | 19.73 | 20.15 | 666,147 | +0.35(+1.79%) |
Sep 18, 2006 | 19.75 | 19.94 | 19.46 | 19.80 | 647,370 | +0.14(+0.73%) |
Sep 15, 2006 | 19.79 | 19.79 | 19.51 | 19.65 | 514,683 | -0.02(-0.10%) |
Sep 14, 2006 | 19.53 | 19.75 | 19.53 | 19.67 | 898,140 | +0.09(+0.46%) |
Sep 13, 2006 | 19.77 | 19.77 | 19.49 | 19.58 | 2,646,020 | -0.19(-0.97%) |
Sep 12, 2006 | 20.73 | 20.73 | 19.64 | 19.77 | 1,774,584 | -1.41(-6.65%) |
Sep 11, 2006 | 20.99 | 21.23 | 20.78 | 21.18 | 305,639 | +0.14(+0.66%) |
Sep 08, 2006 | 21.04 | 21.16 | 20.88 | 21.04 | 228,655 | -0.03(-0.14%) |
Sep 07, 2006 | 21.04 | 21.43 | 20.83 | 21.07 | 249,726 | -0.04(-0.18%) |
Sep 06, 2006 | 21.52 | 21.52 | 21.04 | 21.11 | 104,105 | -0.50(-2.31%) |
Sep 05, 2006 | 21.15 | 21.68 | 20.96 | 21.61 | 177,124 | +0.56(+2.64%) |
Sep 01, 2006 | 21.12 | 21.41 | 20.95 | 21.05 | 109,112 | -0.02(-0.09%) |
Aug 31, 2006 | 20.94 | 21.22 | 20.84 | 21.07 | 128,514 | +0.13(+0.64%) |
Aug 30, 2006 | 21.07 | 21.26 | 20.83 | 20.94 | 118,708 | -0.01(-0.05%) |
Aug 29, 2006 | 20.66 | 21.04 | 20.59 | 20.95 | 210,713 | +0.25(+1.23%) |
Aug 28, 2006 | 20.30 | 20.79 | 20.25 | 20.69 | 218,432 | +0.43(+2.11%) |
Aug 25, 2006 | 20.61 | 20.61 | 20.13 | 20.27 | 167,945 | -0.33(-1.58%) |
Aug 24, 2006 | 20.68 | 20.84 | 20.25 | 20.59 | 144,578 | +0.03(+0.14%) |
Aug 23, 2006 | 21.24 | 21.24 | 20.44 | 20.56 | 116,414 | -0.65(-3.05%) |
Aug 22, 2006 | 21.23 | 21.40 | 21.04 | 21.21 | 72,393 | -0.04(-0.18%) |
Aug 21, 2006 | 21.34 | 21.42 | 21.01 | 21.25 | 108,277 | -0.29(-1.36%) |
Aug 18, 2006 | 21.79 | 21.79 | 21.43 | 21.54 | 211,339 | -0.17(-0.77%) |
Aug 17, 2006 | 21.85 | 22.05 | 21.61 | 21.71 | 174,621 | -0.26(-1.18%) |
Aug 16, 2006 | 21.65 | 22.02 | 21.65 | 21.97 | 124,550 | +0.44(+2.03%) |
Aug 15, 2006 | 21.26 | 21.63 | 21.26 | 21.53 | 82,199 | +0.51(+2.42%) |
Aug 14, 2006 | 20.99 | 21.64 | 20.95 | 21.02 | 107,860 | +0.16(+0.78%) |
Aug 11, 2006 | 21.11 | 21.16 | 20.78 | 20.86 | 110,572 | -0.35(-1.65%) |
Aug 10, 2006 | 21.07 | 21.39 | 20.87 | 21.21 | 298,337 | +0.02(+0.11%) |
Aug 09, 2006 | 21.29 | 21.58 | 21.09 | 21.19 | 165,024 | -0.15(-0.70%) |
Aug 08, 2006 | 22.05 | 22.11 | 21.16 | 21.33 | 249,309 | -0.62(-2.82%) |
Aug 07, 2006 | 22.14 | 22.14 | 21.70 | 21.95 | 128,723 | -0.28(-1.27%) |
Aug 04, 2006 | 22.70 | 22.77 | 21.91 | 22.24 | 201,951 | -0.24(-1.09%) |
Aug 03, 2006 | 22.22 | 22.56 | 21.93 | 22.48 | 485,267 | +0.00(+0.00%) |
Aug 02, 2006 | 22.72 | 22.92 | 22.20 | 22.48 | 211,756 | -0.12(-0.53%) |
Aug 01, 2006 | 22.88 | 22.89 | 22.37 | 22.60 | 261,827 | -0.40(-1.75%) |
Jul 31, 2006 | 23.18 | 23.22 | 22.68 | 23.00 | 222,605 | -0.29(-1.26%) |
Jul 28, 2006 | 22.61 | 23.53 | 22.55 | 23.30 | 351,119 | +0.80(+3.56%) |
Jul 27, 2006 | 23.77 | 24.37 | 22.25 | 22.49 | 718,721 | +0.47(+2.13%) |
Jul 26, 2006 | 21.88 | 22.21 | 21.44 | 22.02 | 304,178 | +0.13(+0.59%) |
Jul 25, 2006 | 21.43 | 22.02 | 21.29 | 21.90 | 170,239 | +0.43(+2.01%) |
Jul 24, 2006 | 20.81 | 21.50 | 20.80 | 21.46 | 270,798 | +0.76(+3.66%) |
Jul 21, 2006 | 20.90 | 20.97 | 20.48 | 20.71 | 153,549 | -0.31(-1.46%) |
Jul 20, 2006 | 21.64 | 21.73 | 20.92 | 21.01 | 147,708 | -0.58(-2.71%) |
Jul 19, 2006 | 20.93 | 21.69 | 20.77 | 21.60 | 182,548 | +0.71(+3.42%) |
Jul 18, 2006 | 20.40 | 20.90 | 20.40 | 20.88 | 330,674 | +0.55(+2.71%) |
Jul 17, 2006 | 20.49 | 20.59 | 20.13 | 20.33 | 750,223 | -0.25(-1.23%) |
Jul 14, 2006 | 21.33 | 21.40 | 20.29 | 20.59 | 223,022 | -0.82(-3.83%) |
Jul 13, 2006 | 22.11 | 22.11 | 21.25 | 21.41 | 260,366 | -0.79(-3.54%) |
Jul 12, 2006 | 22.38 | 22.50 | 22.14 | 22.19 | 260,366 | -0.24(-1.07%) |
Jul 11, 2006 | 21.96 | 22.46 | 21.62 | 22.43 | 203,203 | +0.41(+1.85%) |
Jul 10, 2006 | 22.10 | 22.37 | 21.93 | 22.02 | 234,914 | -0.07(-0.33%) |
Jul 07, 2006 | 22.91 | 22.98 | 22.06 | 22.10 | 175,038 | -0.84(-3.68%) |
Jul 06, 2006 | 22.50 | 23.20 | 22.48 | 22.94 | 151,672 | +0.51(+2.29%) |
Jul 05, 2006 | 22.96 | 22.96 | 22.21 | 22.43 | 225,526 | -0.66(-2.84%) |