Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.70 | 23.23 | 22.54 | 22.71 | 385,849 | +0.10(+0.44%) |
Sep 28, 2006 | 22.82 | 23.08 | 22.47 | 22.61 | 358,693 | +0.08(+0.35%) |
Sep 27, 2006 | 21.85 | 22.85 | 21.79 | 22.53 | 479,970 | +0.65(+2.96%) |
Sep 26, 2006 | 21.51 | 22.11 | 21.13 | 21.89 | 483,050 | +0.24(+1.11%) |
Sep 25, 2006 | 22.03 | 22.03 | 21.02 | 21.65 | 281,802 | -0.26(-1.18%) |
Sep 22, 2006 | 22.49 | 22.54 | 21.52 | 21.91 | 211,691 | -0.76(-3.34%) |
Sep 21, 2006 | 22.99 | 23.35 | 22.49 | 22.66 | 203,275 | -0.09(-0.39%) |
Sep 20, 2006 | 22.33 | 23.53 | 22.06 | 22.75 | 292,286 | +0.68(+3.07%) |
Sep 19, 2006 | 22.38 | 22.56 | 21.60 | 22.07 | 311,778 | -0.35(-1.56%) |
Sep 18, 2006 | 22.11 | 22.83 | 21.96 | 22.42 | 284,940 | +0.16(+0.72%) |
Sep 15, 2006 | 22.93 | 23.15 | 22.24 | 22.26 | 524,358 | -0.65(-2.83%) |
Sep 14, 2006 | 23.37 | 23.44 | 22.74 | 22.91 | 210,988 | -0.64(-2.71%) |
Sep 13, 2006 | 22.80 | 23.59 | 22.76 | 23.55 | 199,212 | +0.86(+3.78%) |
Sep 12, 2006 | 21.78 | 22.89 | 21.78 | 22.69 | 511,671 | +0.87(+3.97%) |
Sep 11, 2006 | 21.19 | 22.01 | 20.83 | 21.83 | 432,234 | +0.45(+2.10%) |
Sep 08, 2006 | 21.68 | 21.69 | 21.19 | 21.38 | 318,163 | -0.02(-0.09%) |
Sep 07, 2006 | 22.02 | 22.07 | 21.32 | 21.40 | 340,599 | -0.64(-2.90%) |
Sep 06, 2006 | 22.71 | 22.72 | 22.01 | 22.04 | 204,093 | -0.90(-3.91%) |
Sep 05, 2006 | 23.29 | 23.35 | 22.57 | 22.93 | 230,277 | -0.18(-0.78%) |
Sep 01, 2006 | 23.45 | 23.65 | 23.08 | 23.11 | 289,309 | -0.12(-0.51%) |
Aug 31, 2006 | 23.22 | 23.78 | 22.79 | 23.23 | 264,911 | -0.07(-0.30%) |
Aug 30, 2006 | 23.59 | 23.83 | 23.17 | 23.30 | 139,057 | -0.27(-1.14%) |
Aug 29, 2006 | 23.41 | 23.57 | 22.85 | 23.57 | 247,534 | +0.17(+0.72%) |
Aug 28, 2006 | 22.99 | 23.62 | 22.99 | 23.40 | 277,340 | +0.26(+1.12%) |
Aug 25, 2006 | 23.06 | 23.52 | 22.88 | 23.14 | 301,287 | -0.04(-0.17%) |
Aug 24, 2006 | 23.48 | 23.61 | 22.88 | 23.18 | 204,149 | -0.11(-0.47%) |
Aug 23, 2006 | 24.20 | 24.81 | 23.14 | 23.29 | 389,753 | -0.74(-3.07%) |
Aug 22, 2006 | 23.72 | 24.56 | 23.69 | 24.03 | 221,847 | +0.18(+0.75%) |
Aug 21, 2006 | 23.77 | 24.29 | 23.72 | 23.85 | 254,789 | -0.51(-2.09%) |
Aug 18, 2006 | 24.78 | 24.78 | 23.59 | 24.36 | 256,622 | -0.25(-1.01%) |
Aug 17, 2006 | 24.27 | 24.92 | 24.13 | 24.61 | 267,289 | +0.17(+0.69%) |
Aug 16, 2006 | 23.68 | 24.60 | 23.40 | 24.44 | 354,939 | +1.05(+4.48%) |
Aug 15, 2006 | 22.79 | 23.50 | 22.43 | 23.39 | 329,135 | +1.28(+5.77%) |
Aug 14, 2006 | 21.52 | 22.77 | 21.45 | 22.11 | 293,889 | +0.87(+4.08%) |
Aug 11, 2006 | 21.74 | 21.85 | 21.23 | 21.25 | 251,683 | -0.61(-2.78%) |
Aug 10, 2006 | 21.19 | 22.03 | 20.91 | 21.86 | 349,590 | +0.36(+1.67%) |
Aug 09, 2006 | 22.68 | 22.90 | 21.34 | 21.50 | 354,587 | -0.90(-4.01%) |
Aug 08, 2006 | 23.33 | 23.43 | 22.28 | 22.39 | 276,747 | -0.68(-2.94%) |
Aug 07, 2006 | 22.43 | 23.29 | 22.43 | 23.07 | 313,887 | +0.37(+1.62%) |
Aug 04, 2006 | 24.50 | 25.11 | 22.17 | 22.70 | 591,997 | -1.55(-6.37%) |
Aug 03, 2006 | 22.78 | 24.42 | 22.63 | 24.25 | 352,805 | +1.18(+5.10%) |
Aug 02, 2006 | 22.60 | 23.29 | 22.51 | 23.07 | 394,736 | +0.59(+2.62%) |
Aug 01, 2006 | 22.37 | 22.64 | 21.47 | 22.48 | 396,217 | -0.03(-0.13%) |
Jul 31, 2006 | 23.13 | 23.25 | 22.43 | 22.51 | 459,048 | -0.51(-2.21%) |
Jul 28, 2006 | 21.33 | 23.43 | 21.15 | 23.02 | 532,911 | +1.91(+9.07%) |
Jul 27, 2006 | 21.71 | 21.91 | 20.91 | 21.11 | 413,751 | -0.47(-2.17%) |
Jul 26, 2006 | 22.19 | 22.24 | 20.99 | 21.58 | 665,319 | -0.66(-2.96%) |
Jul 25, 2006 | 22.49 | 23.23 | 21.76 | 22.23 | 615,342 | -0.30(-1.33%) |
Jul 24, 2006 | 21.00 | 22.84 | 20.82 | 22.53 | 450,210 | +1.54(+7.31%) |
Jul 21, 2006 | 21.14 | 21.44 | 19.70 | 21.00 | 1,011,205 | +0.08(+0.38%) |
Jul 20, 2006 | 23.39 | 23.39 | 20.89 | 20.92 | 389,603 | -2.33(-10.03%) |
Jul 19, 2006 | 22.35 | 23.32 | 22.32 | 23.25 | 375,567 | +0.90(+4.01%) |
Jul 18, 2006 | 21.44 | 22.73 | 21.19 | 22.35 | 296,122 | +1.05(+4.91%) |
Jul 17, 2006 | 22.03 | 22.09 | 21.23 | 21.31 | 225,972 | -0.75(-3.39%) |
Jul 14, 2006 | 22.29 | 22.46 | 21.60 | 22.06 | 275,303 | -0.23(-1.03%) |
Jul 13, 2006 | 22.93 | 22.93 | 22.09 | 22.28 | 528,495 | -0.85(-3.66%) |
Jul 12, 2006 | 23.02 | 23.42 | 22.78 | 23.13 | 265,270 | +0.20(+0.87%) |
Jul 11, 2006 | 22.90 | 23.08 | 22.53 | 22.93 | 392,928 | -0.09(-0.39%) |
Jul 10, 2006 | 23.15 | 23.27 | 22.82 | 23.02 | 177,118 | +0.03(+0.13%) |
Jul 07, 2006 | 23.48 | 23.65 | 22.93 | 22.99 | 214,206 | -0.58(-2.45%) |
Jul 06, 2006 | 23.67 | 23.76 | 23.31 | 23.57 | 191,170 | +0.03(+0.13%) |
Jul 05, 2006 | 23.96 | 24.03 | 23.28 | 23.54 | 388,712 | -0.84(-3.44%) |