Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.75 | 22.85 | 22.40 | 22.48 | 774,730 | -0.30(-1.32%) |
Sep 28, 2006 | 22.26 | 22.85 | 22.22 | 22.78 | 784,027 | +0.65(+2.94%) |
Sep 27, 2006 | 22.48 | 23.16 | 21.75 | 22.13 | 1,054,094 | -0.37(-1.64%) |
Sep 26, 2006 | 22.23 | 22.53 | 21.96 | 22.50 | 990,582 | +0.27(+1.21%) |
Sep 25, 2006 | 21.85 | 22.30 | 21.78 | 22.23 | 792,104 | +0.38(+1.74%) |
Sep 22, 2006 | 22.79 | 22.95 | 21.59 | 21.85 | 1,290,977 | -0.09(-0.41%) |
Sep 21, 2006 | 22.14 | 22.33 | 21.75 | 21.94 | 572,905 | -0.22(-0.99%) |
Sep 20, 2006 | 21.50 | 22.41 | 21.50 | 22.16 | 1,719,737 | +0.81(+3.79%) |
Sep 19, 2006 | 21.00 | 21.89 | 20.62 | 21.35 | 2,424,806 | +0.42(+2.01%) |
Sep 18, 2006 | 20.47 | 21.09 | 20.47 | 20.93 | 343,721 | +0.36(+1.75%) |
Sep 15, 2006 | 20.69 | 20.90 | 20.50 | 20.57 | 785,442 | +0.08(+0.39%) |
Sep 14, 2006 | 21.20 | 21.33 | 20.27 | 20.49 | 1,098,415 | -0.84(-3.94%) |
Sep 13, 2006 | 21.15 | 21.51 | 20.95 | 21.33 | 667,676 | +0.07(+0.33%) |
Sep 12, 2006 | 20.42 | 21.26 | 20.42 | 21.26 | 831,574 | +0.84(+4.11%) |
Sep 11, 2006 | 20.42 | 20.76 | 20.25 | 20.42 | 615,326 | -0.15(-0.73%) |
Sep 08, 2006 | 20.68 | 20.82 | 20.55 | 20.57 | 132,274 | -0.14(-0.68%) |
Sep 07, 2006 | 20.56 | 21.05 | 20.49 | 20.71 | 346,500 | +0.03(+0.15%) |
Sep 06, 2006 | 21.30 | 21.30 | 20.59 | 20.68 | 560,376 | -0.69(-3.23%) |
Sep 05, 2006 | 20.75 | 21.50 | 20.69 | 21.37 | 695,014 | +0.56(+2.69%) |
Sep 01, 2006 | 20.40 | 20.99 | 20.40 | 20.81 | 429,772 | +0.45(+2.21%) |
Aug 31, 2006 | 20.71 | 20.85 | 20.20 | 20.36 | 465,775 | -0.37(-1.78%) |
Aug 30, 2006 | 20.80 | 21.03 | 20.50 | 20.73 | 517,833 | -0.15(-0.72%) |
Aug 29, 2006 | 20.24 | 21.01 | 20.24 | 20.88 | 868,471 | +0.51(+2.50%) |
Aug 28, 2006 | 19.80 | 20.37 | 19.77 | 20.37 | 389,413 | +0.54(+2.72%) |
Aug 25, 2006 | 20.09 | 20.13 | 19.77 | 19.83 | 258,514 | -0.23(-1.15%) |
Aug 24, 2006 | 20.20 | 20.45 | 19.98 | 20.06 | 375,938 | -0.13(-0.64%) |
Aug 23, 2006 | 20.44 | 20.75 | 20.08 | 20.19 | 467,030 | -0.29(-1.42%) |
Aug 22, 2006 | 20.38 | 20.48 | 20.14 | 20.48 | 634,516 | +0.16(+0.79%) |
Aug 21, 2006 | 20.14 | 20.36 | 20.04 | 20.32 | 633,082 | +0.00(+0.00%) |
Aug 18, 2006 | 20.64 | 20.77 | 19.84 | 20.32 | 1,918,707 | -1.18(-5.49%) |
Aug 17, 2006 | 21.65 | 21.77 | 21.50 | 21.50 | 587,217 | -0.27(-1.24%) |
Aug 16, 2006 | 21.96 | 21.96 | 21.62 | 21.77 | 431,955 | -0.05(-0.23%) |
Aug 15, 2006 | 21.95 | 22.00 | 21.58 | 21.82 | 473,999 | -0.04(-0.18%) |
Aug 14, 2006 | 21.32 | 22.04 | 21.32 | 21.86 | 428,793 | +0.43(+2.01%) |
Aug 11, 2006 | 21.84 | 21.89 | 21.24 | 21.43 | 368,651 | -0.55(-2.50%) |
Aug 10, 2006 | 20.55 | 22.00 | 20.44 | 21.98 | 1,268,993 | +1.30(+6.29%) |
Aug 09, 2006 | 21.25 | 21.26 | 20.50 | 20.68 | 1,263,857 | -0.52(-2.45%) |
Aug 08, 2006 | 21.50 | 21.90 | 20.88 | 21.20 | 1,013,416 | -0.31(-1.44%) |
Aug 07, 2006 | 21.26 | 21.64 | 20.85 | 21.51 | 1,010,430 | +0.07(+0.33%) |
Aug 04, 2006 | 21.18 | 22.25 | 20.88 | 21.44 | 2,158,793 | -1.08(-4.80%) |
Aug 03, 2006 | 22.05 | 22.56 | 21.56 | 22.52 | 1,070,258 | +0.26(+1.17%) |
Aug 02, 2006 | 20.01 | 22.61 | 19.60 | 22.26 | 5,878,212 | +2.96(+15.34%) |
Aug 01, 2006 | 18.84 | 19.38 | 18.75 | 19.30 | 848,760 | +0.24(+1.26%) |
Jul 31, 2006 | 18.42 | 19.13 | 18.30 | 19.06 | 725,010 | +0.61(+3.31%) |
Jul 28, 2006 | 18.26 | 18.52 | 17.94 | 18.45 | 322,400 | +0.31(+1.71%) |
Jul 27, 2006 | 18.20 | 18.53 | 18.07 | 18.14 | 677,294 | +0.14(+0.78%) |
Jul 26, 2006 | 18.23 | 18.23 | 17.76 | 18.00 | 487,340 | -0.34(-1.85%) |
Jul 25, 2006 | 17.65 | 18.40 | 17.60 | 18.34 | 449,835 | +0.64(+3.62%) |
Jul 24, 2006 | 17.39 | 17.79 | 17.40 | 17.70 | 452,940 | +0.31(+1.78%) |
Jul 21, 2006 | 17.45 | 17.55 | 17.00 | 17.39 | 395,980 | -0.12(-0.69%) |
Jul 20, 2006 | 18.22 | 18.22 | 17.50 | 17.51 | 227,995 | -0.64(-3.53%) |
Jul 19, 2006 | 17.62 | 18.42 | 17.59 | 18.15 | 622,934 | +0.53(+3.01%) |
Jul 18, 2006 | 17.46 | 17.68 | 17.28 | 17.62 | 523,677 | +0.24(+1.38%) |
Jul 17, 2006 | 16.91 | 17.47 | 16.90 | 17.38 | 510,430 | +0.40(+2.36%) |
Jul 14, 2006 | 16.82 | 17.16 | 16.51 | 16.98 | 573,216 | +0.19(+1.13%) |
Jul 13, 2006 | 17.12 | 17.29 | 16.65 | 16.79 | 738,403 | -0.46(-2.67%) |
Jul 12, 2006 | 17.22 | 17.37 | 17.04 | 17.25 | 346,718 | +0.04(+0.23%) |
Jul 11, 2006 | 17.80 | 17.82 | 16.92 | 17.21 | 798,894 | -0.68(-3.80%) |
Jul 10, 2006 | 17.50 | 18.04 | 17.40 | 17.89 | 720,943 | +0.39(+2.23%) |
Jul 07, 2006 | 17.29 | 17.75 | 17.15 | 17.50 | 393,691 | +0.21(+1.21%) |
Jul 06, 2006 | 17.30 | 17.40 | 17.03 | 17.29 | 351,297 | +0.01(+0.06%) |
Jul 05, 2006 | 17.72 | 17.72 | 17.09 | 17.28 | 441,425 | -0.47(-2.65%) |