Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.29 | 23.77 | 22.71 | 22.86 | 279,925 | -0.46(-1.97%) |
Sep 28, 2006 | 23.49 | 23.53 | 23.10 | 23.32 | 200,670 | -0.01(-0.04%) |
Sep 27, 2006 | 23.39 | 23.71 | 23.25 | 23.33 | 135,305 | -0.19(-0.81%) |
Sep 26, 2006 | 23.85 | 23.85 | 23.46 | 23.52 | 225,219 | -0.30(-1.26%) |
Sep 25, 2006 | 23.43 | 23.90 | 23.29 | 23.82 | 261,778 | +0.50(+2.14%) |
Sep 22, 2006 | 23.65 | 23.82 | 23.07 | 23.32 | 87,403 | -0.41(-1.73%) |
Sep 21, 2006 | 24.10 | 24.20 | 23.51 | 23.73 | 116,341 | -0.25(-1.04%) |
Sep 20, 2006 | 23.80 | 24.00 | 23.49 | 23.98 | 287,116 | +0.45(+1.91%) |
Sep 19, 2006 | 23.82 | 23.98 | 23.24 | 23.53 | 177,605 | -0.29(-1.22%) |
Sep 18, 2006 | 23.71 | 23.98 | 23.60 | 23.82 | 187,576 | +0.01(+0.04%) |
Sep 15, 2006 | 24.13 | 24.22 | 23.63 | 23.81 | 445,921 | -0.20(-0.83%) |
Sep 14, 2006 | 24.06 | 24.25 | 23.82 | 24.01 | 145,359 | -0.19(-0.79%) |
Sep 13, 2006 | 23.78 | 24.26 | 23.65 | 24.20 | 192,621 | +0.43(+1.81%) |
Sep 12, 2006 | 23.80 | 24.13 | 23.40 | 23.77 | 340,694 | -0.06(-0.25%) |
Sep 11, 2006 | 24.37 | 24.46 | 23.75 | 23.83 | 164,104 | -0.77(-3.13%) |
Sep 08, 2006 | 24.15 | 24.99 | 24.15 | 24.60 | 207,431 | +0.44(+1.82%) |
Sep 07, 2006 | 24.67 | 24.76 | 24.09 | 24.16 | 155,300 | -0.66(-2.66%) |
Sep 06, 2006 | 25.01 | 25.35 | 24.81 | 24.82 | 162,159 | -0.44(-1.74%) |
Sep 05, 2006 | 24.45 | 25.34 | 24.16 | 25.26 | 326,456 | +0.72(+2.93%) |
Sep 01, 2006 | 24.51 | 24.75 | 24.37 | 24.54 | 192,758 | +0.26(+1.07%) |
Aug 31, 2006 | 25.25 | 25.38 | 24.22 | 24.28 | 272,150 | -0.47(-1.90%) |
Aug 30, 2006 | 23.67 | 24.84 | 22.74 | 24.75 | 610,882 | +2.32(+10.34%) |
Aug 29, 2006 | 23.00 | 23.20 | 22.33 | 22.43 | 149,692 | -0.42(-1.84%) |
Aug 28, 2006 | 23.55 | 23.55 | 22.78 | 22.85 | 365,613 | -0.45(-1.93%) |
Aug 25, 2006 | 22.20 | 23.45 | 22.20 | 23.30 | 105,130 | +0.73(+3.23%) |
Aug 24, 2006 | 22.18 | 22.83 | 22.18 | 22.57 | 243,144 | +0.53(+2.40%) |
Aug 23, 2006 | 22.74 | 22.98 | 21.92 | 22.04 | 94,073 | -0.60(-2.65%) |
Aug 22, 2006 | 23.00 | 23.27 | 22.55 | 22.64 | 62,376 | -0.21(-0.92%) |
Aug 21, 2006 | 22.95 | 23.31 | 22.44 | 22.85 | 85,504 | -0.24(-1.04%) |
Aug 18, 2006 | 23.35 | 23.38 | 22.47 | 23.09 | 69,836 | -0.14(-0.60%) |
Aug 17, 2006 | 22.79 | 23.42 | 22.64 | 23.23 | 112,209 | +0.43(+1.89%) |
Aug 16, 2006 | 22.18 | 22.82 | 21.89 | 22.80 | 159,303 | +1.10(+5.07%) |
Aug 15, 2006 | 21.31 | 21.75 | 21.21 | 21.70 | 149,356 | +0.70(+3.33%) |
Aug 14, 2006 | 21.40 | 21.64 | 21.00 | 21.00 | 196,082 | -0.33(-1.55%) |
Aug 11, 2006 | 21.64 | 21.97 | 21.06 | 21.33 | 56,439 | -0.27(-1.25%) |
Aug 10, 2006 | 21.28 | 21.72 | 21.16 | 21.60 | 117,446 | +0.29(+1.36%) |
Aug 09, 2006 | 21.84 | 22.29 | 21.30 | 21.31 | 151,385 | -0.35(-1.62%) |
Aug 08, 2006 | 21.94 | 22.02 | 21.49 | 21.66 | 126,831 | -0.17(-0.78%) |
Aug 07, 2006 | 21.97 | 21.97 | 21.50 | 21.83 | 80,616 | -0.25(-1.13%) |
Aug 04, 2006 | 23.05 | 23.37 | 21.77 | 22.08 | 111,330 | -0.67(-2.95%) |
Aug 03, 2006 | 22.01 | 23.00 | 21.80 | 22.75 | 178,429 | +0.71(+3.22%) |
Aug 02, 2006 | 21.88 | 22.42 | 21.55 | 22.04 | 171,930 | +0.31(+1.43%) |
Aug 01, 2006 | 22.35 | 22.40 | 21.25 | 21.73 | 350,117 | -0.74(-3.29%) |
Jul 31, 2006 | 22.52 | 22.92 | 22.10 | 22.47 | 120,357 | -0.15(-0.66%) |
Jul 28, 2006 | 22.33 | 22.90 | 22.14 | 22.62 | 152,428 | +0.47(+2.12%) |
Jul 27, 2006 | 22.72 | 22.98 | 22.00 | 22.15 | 113,216 | -0.40(-1.77%) |
Jul 26, 2006 | 22.25 | 22.84 | 22.00 | 22.55 | 202,892 | +0.15(+0.67%) |
Jul 25, 2006 | 22.98 | 23.38 | 22.19 | 22.40 | 148,156 | -0.58(-2.52%) |
Jul 24, 2006 | 22.40 | 23.63 | 22.59 | 22.98 | 142,356 | +0.58(+2.59%) |
Jul 21, 2006 | 22.34 | 22.51 | 21.65 | 22.40 | 246,522 | -0.06(-0.27%) |
Jul 20, 2006 | 23.47 | 23.98 | 22.35 | 22.46 | 92,011 | -1.05(-4.47%) |
Jul 19, 2006 | 22.73 | 24.00 | 22.68 | 23.51 | 165,730 | +0.86(+3.80%) |
Jul 18, 2006 | 22.77 | 22.89 | 21.92 | 22.65 | 136,505 | +0.04(+0.18%) |
Jul 17, 2006 | 22.61 | 23.20 | 22.25 | 22.61 | 459,836 | -0.02(-0.09%) |
Jul 14, 2006 | 22.93 | 22.97 | 21.87 | 22.63 | 303,345 | -0.37(-1.61%) |
Jul 13, 2006 | 21.65 | 23.30 | 21.50 | 23.00 | 362,274 | +1.15(+5.26%) |
Jul 12, 2006 | 22.73 | 23.29 | 21.82 | 21.85 | 381,900 | -0.73(-3.23%) |
Jul 11, 2006 | 23.12 | 23.30 | 22.00 | 22.58 | 599,384 | -0.67(-2.88%) |
Jul 10, 2006 | 24.10 | 24.38 | 23.21 | 23.25 | 291,912 | -0.83(-3.45%) |
Jul 07, 2006 | 25.43 | 25.57 | 24.03 | 24.08 | 323,307 | -1.67(-6.49%) |
Jul 06, 2006 | 25.43 | 26.27 | 25.43 | 25.75 | 517,283 | +0.29(+1.14%) |
Jul 05, 2006 | 27.35 | 27.45 | 24.98 | 25.46 | 475,913 | -1.84(-6.74%) |