Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.09 | 23.48 | 22.76 | 23.46 | 164,494 | +0.36(+1.56%) |
Sep 28, 2006 | 23.36 | 23.43 | 22.80 | 23.10 | 66,097 | -0.13(-0.56%) |
Sep 27, 2006 | 22.58 | 23.49 | 22.58 | 23.23 | 97,787 | +0.43(+1.89%) |
Sep 26, 2006 | 22.71 | 22.84 | 22.32 | 22.80 | 84,132 | +0.01(+0.04%) |
Sep 25, 2006 | 22.76 | 22.98 | 22.30 | 22.79 | 72,469 | +0.09(+0.40%) |
Sep 22, 2006 | 22.98 | 23.16 | 22.29 | 22.70 | 105,611 | -0.43(-1.86%) |
Sep 21, 2006 | 23.78 | 23.93 | 22.82 | 23.13 | 145,387 | -0.49(-2.07%) |
Sep 20, 2006 | 23.58 | 23.93 | 23.35 | 23.62 | 101,536 | +0.19(+0.81%) |
Sep 19, 2006 | 23.62 | 23.96 | 22.91 | 23.43 | 174,501 | -0.21(-0.89%) |
Sep 18, 2006 | 23.58 | 24.08 | 23.37 | 23.64 | 93,843 | -0.12(-0.51%) |
Sep 15, 2006 | 24.38 | 24.42 | 23.47 | 23.76 | 261,498 | -0.46(-1.90%) |
Sep 14, 2006 | 24.28 | 24.52 | 24.08 | 24.22 | 105,599 | -0.23(-0.94%) |
Sep 13, 2006 | 24.70 | 24.88 | 24.35 | 24.45 | 190,476 | -0.27(-1.09%) |
Sep 12, 2006 | 23.88 | 24.72 | 23.73 | 24.72 | 203,500 | +0.93(+3.91%) |
Sep 11, 2006 | 23.86 | 24.08 | 23.46 | 23.79 | 75,253 | -0.16(-0.67%) |
Sep 08, 2006 | 23.78 | 24.04 | 23.60 | 23.95 | 72,465 | +0.26(+1.10%) |
Sep 07, 2006 | 24.37 | 24.53 | 23.54 | 23.69 | 290,800 | -0.78(-3.19%) |
Sep 06, 2006 | 25.07 | 25.49 | 24.21 | 24.47 | 513,916 | -0.75(-2.97%) |
Sep 05, 2006 | 24.26 | 26.07 | 24.19 | 25.22 | 1,218,944 | +2.56(+11.30%) |
Sep 01, 2006 | 22.73 | 22.94 | 22.51 | 22.66 | 125,325 | +0.02(+0.09%) |
Aug 31, 2006 | 22.97 | 23.09 | 22.62 | 22.64 | 104,367 | -0.31(-1.35%) |
Aug 30, 2006 | 23.22 | 23.22 | 22.66 | 22.95 | 100,689 | -0.19(-0.82%) |
Aug 29, 2006 | 21.93 | 23.44 | 21.93 | 23.14 | 473,580 | +1.22(+5.57%) |
Aug 28, 2006 | 21.09 | 22.00 | 21.07 | 21.92 | 229,659 | +0.80(+3.79%) |
Aug 25, 2006 | 21.24 | 21.50 | 20.98 | 21.12 | 95,644 | -0.26(-1.22%) |
Aug 24, 2006 | 20.87 | 21.54 | 20.81 | 21.38 | 99,437 | +0.61(+2.94%) |
Aug 23, 2006 | 21.80 | 22.12 | 20.56 | 20.77 | 141,797 | -0.93(-4.29%) |
Aug 22, 2006 | 21.33 | 21.79 | 21.18 | 21.70 | 87,199 | +0.51(+2.41%) |
Aug 21, 2006 | 21.60 | 21.64 | 21.08 | 21.19 | 102,113 | -0.59(-2.71%) |
Aug 18, 2006 | 22.09 | 22.09 | 21.46 | 21.78 | 107,211 | -0.20(-0.91%) |
Aug 17, 2006 | 21.49 | 22.19 | 21.47 | 21.98 | 82,534 | +0.47(+2.19%) |
Aug 16, 2006 | 20.96 | 21.55 | 20.90 | 21.51 | 107,205 | +0.65(+3.12%) |
Aug 15, 2006 | 20.30 | 20.90 | 20.07 | 20.86 | 142,119 | +0.62(+3.06%) |
Aug 14, 2006 | 20.27 | 20.91 | 20.19 | 20.24 | 53,791 | +0.04(+0.20%) |
Aug 11, 2006 | 20.70 | 20.70 | 19.80 | 20.20 | 84,833 | -0.50(-2.42%) |
Aug 10, 2006 | 20.15 | 20.83 | 20.06 | 20.70 | 69,508 | +0.43(+2.12%) |
Aug 09, 2006 | 20.81 | 20.85 | 20.13 | 20.27 | 159,068 | -0.37(-1.79%) |
Aug 08, 2006 | 20.85 | 21.29 | 20.50 | 20.64 | 193,351 | -0.29(-1.39%) |
Aug 07, 2006 | 21.45 | 21.90 | 20.70 | 20.93 | 208,398 | -0.89(-4.08%) |
Aug 04, 2006 | 22.37 | 22.40 | 21.50 | 21.82 | 165,363 | -0.30(-1.36%) |
Aug 03, 2006 | 21.64 | 22.47 | 21.55 | 22.12 | 117,441 | +0.30(+1.37%) |
Aug 02, 2006 | 21.52 | 22.41 | 21.52 | 21.82 | 125,234 | +0.44(+2.06%) |
Aug 01, 2006 | 21.89 | 21.91 | 21.10 | 21.38 | 166,960 | -0.58(-2.64%) |
Jul 31, 2006 | 21.65 | 22.07 | 21.55 | 21.96 | 73,756 | +0.18(+0.83%) |
Jul 28, 2006 | 21.35 | 22.00 | 21.22 | 21.78 | 230,099 | +0.59(+2.78%) |
Jul 27, 2006 | 21.80 | 22.17 | 20.78 | 21.19 | 158,820 | -0.70(-3.20%) |
Jul 26, 2006 | 21.83 | 22.17 | 21.55 | 21.89 | 151,582 | -0.05(-0.23%) |
Jul 25, 2006 | 21.41 | 22.18 | 21.34 | 21.94 | 148,769 | +0.57(+2.67%) |
Jul 24, 2006 | 20.93 | 21.69 | 20.94 | 21.37 | 136,635 | +0.44(+2.10%) |
Jul 21, 2006 | 21.53 | 21.53 | 20.66 | 20.93 | 183,249 | -0.60(-2.79%) |
Jul 20, 2006 | 22.25 | 22.47 | 21.44 | 21.53 | 116,134 | -0.74(-3.32%) |
Jul 19, 2006 | 20.94 | 22.59 | 20.94 | 22.27 | 226,402 | +1.30(+6.20%) |
Jul 18, 2006 | 20.77 | 21.20 | 20.49 | 20.97 | 126,816 | +0.11(+0.53%) |
Jul 17, 2006 | 21.04 | 21.59 | 20.72 | 20.86 | 204,640 | -0.59(-2.75%) |
Jul 14, 2006 | 22.07 | 22.21 | 21.07 | 21.45 | 176,245 | -0.69(-3.12%) |
Jul 13, 2006 | 22.65 | 22.66 | 22.00 | 22.14 | 194,154 | -0.72(-3.15%) |
Jul 12, 2006 | 23.25 | 23.38 | 22.77 | 22.86 | 119,773 | -0.48(-2.06%) |
Jul 11, 2006 | 23.19 | 23.35 | 22.69 | 23.34 | 190,097 | +0.06(+0.26%) |
Jul 10, 2006 | 24.29 | 24.29 | 23.15 | 23.28 | 165,381 | -0.92(-3.80%) |
Jul 07, 2006 | 24.22 | 24.63 | 24.03 | 24.20 | 162,319 | -0.14(-0.58%) |
Jul 06, 2006 | 24.21 | 24.37 | 24.02 | 24.34 | 128,762 | +0.14(+0.58%) |
Jul 05, 2006 | 24.01 | 24.33 | 23.98 | 24.20 | 292,412 | -0.06(-0.25%) |