Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.75 | 22.95 | 22.70 | 22.78 | 593,957 | -0.03(-0.13%) |
Sep 28, 2006 | 22.97 | 23.06 | 22.67 | 22.81 | 890,034 | -0.26(-1.14%) |
Sep 27, 2006 | 22.75 | 23.15 | 22.66 | 23.08 | 1,352,020 | +0.27(+1.18%) |
Sep 26, 2006 | 22.89 | 23.06 | 22.65 | 22.81 | 1,057,582 | -0.06(-0.27%) |
Sep 25, 2006 | 22.95 | 23.05 | 22.75 | 22.87 | 769,210 | -0.10(-0.45%) |
Sep 22, 2006 | 22.92 | 23.00 | 22.65 | 22.97 | 521,823 | +0.07(+0.32%) |
Sep 21, 2006 | 23.09 | 23.14 | 22.66 | 22.90 | 666,091 | -0.24(-1.03%) |
Sep 20, 2006 | 23.26 | 23.48 | 23.04 | 23.14 | 604,613 | -0.05(-0.21%) |
Sep 19, 2006 | 23.15 | 23.30 | 23.03 | 23.19 | 610,515 | +0.07(+0.29%) |
Sep 18, 2006 | 23.12 | 23.23 | 23.00 | 23.12 | 607,892 | -0.04(-0.18%) |
Sep 15, 2006 | 23.12 | 23.30 | 23.00 | 23.16 | 933,315 | +0.04(+0.18%) |
Sep 14, 2006 | 23.06 | 23.12 | 22.88 | 23.12 | 514,774 | -0.09(-0.39%) |
Sep 13, 2006 | 23.10 | 23.21 | 23.03 | 23.21 | 439,033 | +0.04(+0.18%) |
Sep 12, 2006 | 22.75 | 23.17 | 22.64 | 23.17 | 652,484 | +0.31(+1.36%) |
Sep 11, 2006 | 22.64 | 22.86 | 22.46 | 22.86 | 439,689 | +0.06(+0.27%) |
Sep 08, 2006 | 22.51 | 22.81 | 22.29 | 22.79 | 403,622 | +0.26(+1.14%) |
Sep 07, 2006 | 22.61 | 22.72 | 22.28 | 22.54 | 830,360 | -0.19(-0.83%) |
Sep 06, 2006 | 22.84 | 22.93 | 22.71 | 22.73 | 792,162 | -0.26(-1.14%) |
Sep 05, 2006 | 22.92 | 23.16 | 22.87 | 22.99 | 739,045 | +0.08(+0.35%) |
Sep 01, 2006 | 23.18 | 23.18 | 22.86 | 22.91 | 496,576 | -0.26(-1.11%) |
Aug 31, 2006 | 23.16 | 23.30 | 23.08 | 23.17 | 558,546 | +0.04(+0.16%) |
Aug 30, 2006 | 23.01 | 23.13 | 22.97 | 23.13 | 469,362 | +0.13(+0.58%) |
Aug 29, 2006 | 22.93 | 23.00 | 22.72 | 23.00 | 415,098 | +0.07(+0.29%) |
Aug 28, 2006 | 22.67 | 22.93 | 22.59 | 22.93 | 468,706 | +0.35(+1.54%) |
Aug 25, 2006 | 22.60 | 22.70 | 22.53 | 22.58 | 235,255 | -0.08(-0.35%) |
Aug 24, 2006 | 22.54 | 22.66 | 22.45 | 22.66 | 590,351 | +0.10(+0.46%) |
Aug 23, 2006 | 22.75 | 22.75 | 22.41 | 22.56 | 309,192 | -0.13(-0.56%) |
Aug 22, 2006 | 22.47 | 22.68 | 22.34 | 22.68 | 434,115 | +0.21(+0.95%) |
Aug 21, 2006 | 22.51 | 22.51 | 22.37 | 22.47 | 367,555 | +0.02(+0.08%) |
Aug 18, 2006 | 22.45 | 22.48 | 22.29 | 22.45 | 472,969 | +0.04(+0.19%) |
Aug 17, 2006 | 22.42 | 22.51 | 22.34 | 22.41 | 354,931 | +0.03(+0.14%) |
Aug 16, 2006 | 22.43 | 22.48 | 22.34 | 22.38 | 294,601 | -0.02(-0.11%) |
Aug 15, 2006 | 22.39 | 22.51 | 22.29 | 22.40 | 786,588 | +0.19(+0.85%) |
Aug 14, 2006 | 22.02 | 22.32 | 22.01 | 22.22 | 818,064 | +0.26(+1.17%) |
Aug 11, 2006 | 21.98 | 22.01 | 21.81 | 21.96 | 580,186 | -0.02(-0.11%) |
Aug 10, 2006 | 22.04 | 22.14 | 21.68 | 21.98 | 832,819 | -0.35(-1.58%) |
Aug 09, 2006 | 22.56 | 22.57 | 22.28 | 22.34 | 815,769 | -0.16(-0.71%) |
Aug 08, 2006 | 22.81 | 23.01 | 22.39 | 22.50 | 626,418 | -0.41(-1.78%) |
Aug 07, 2006 | 23.08 | 23.08 | 22.81 | 22.90 | 426,574 | -0.23(-1.00%) |
Aug 04, 2006 | 22.83 | 23.14 | 22.80 | 23.14 | 506,577 | +0.46(+2.04%) |
Aug 03, 2006 | 22.20 | 22.67 | 22.17 | 22.67 | 629,368 | +0.32(+1.45%) |
Aug 02, 2006 | 22.56 | 22.58 | 22.33 | 22.35 | 626,909 | -0.19(-0.84%) |
Aug 01, 2006 | 22.57 | 22.70 | 22.39 | 22.54 | 1,524,322 | -0.19(-0.83%) |
Jul 31, 2006 | 22.84 | 22.87 | 22.57 | 22.73 | 816,261 | -0.07(-0.32%) |
Jul 28, 2006 | 22.66 | 22.80 | 22.50 | 22.80 | 832,655 | +0.29(+1.30%) |
Jul 27, 2006 | 22.11 | 22.83 | 22.07 | 22.51 | 818,720 | +0.06(+0.27%) |
Jul 26, 2006 | 21.82 | 22.45 | 21.80 | 22.45 | 792,490 | +0.51(+2.34%) |
Jul 25, 2006 | 21.53 | 21.98 | 21.50 | 21.93 | 479,363 | +0.30(+1.41%) |
Jul 24, 2006 | 21.32 | 21.63 | 21.20 | 21.63 | 460,837 | +0.34(+1.60%) |
Jul 21, 2006 | 21.93 | 21.93 | 21.25 | 21.29 | 817,081 | -0.62(-2.81%) |
Jul 20, 2006 | 22.25 | 22.25 | 21.84 | 21.90 | 624,450 | -0.17(-0.77%) |
Jul 19, 2006 | 21.53 | 22.09 | 21.53 | 22.07 | 767,571 | +0.41(+1.91%) |
Jul 18, 2006 | 21.39 | 21.66 | 21.30 | 21.66 | 517,233 | +0.29(+1.37%) |
Jul 17, 2006 | 21.26 | 21.43 | 21.17 | 21.37 | 629,204 | +0.03(+0.14%) |
Jul 14, 2006 | 21.60 | 21.70 | 21.29 | 21.34 | 692,322 | -0.32(-1.46%) |
Jul 13, 2006 | 21.81 | 22.00 | 21.54 | 21.65 | 522,807 | -0.34(-1.53%) |
Jul 12, 2006 | 22.05 | 22.11 | 21.78 | 21.99 | 510,675 | +0.01(+0.06%) |
Jul 11, 2006 | 21.95 | 22.07 | 21.79 | 21.98 | 471,493 | +0.02(+0.11%) |
Jul 10, 2006 | 21.65 | 21.95 | 21.64 | 21.95 | 495,429 | +0.32(+1.49%) |
Jul 07, 2006 | 21.68 | 21.76 | 21.57 | 21.63 | 482,150 | -0.05(-0.25%) |
Jul 06, 2006 | 21.51 | 21.70 | 21.35 | 21.68 | 670,845 | +0.17(+0.79%) |
Jul 05, 2006 | 21.47 | 21.57 | 21.11 | 21.51 | 826,753 | -0.15(-0.70%) |