Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.26 | 23.47 | 22.95 | 23.33 | 258,265 | -0.52(-2.18%) |
Sep 28, 2006 | 23.96 | 23.97 | 23.76 | 23.85 | 84,202 | -0.04(-0.16%) |
Sep 27, 2006 | 24.11 | 24.11 | 23.83 | 23.89 | 87,040 | -0.35(-1.45%) |
Sep 26, 2006 | 24.51 | 24.53 | 23.96 | 24.24 | 109,313 | -0.22(-0.91%) |
Sep 25, 2006 | 23.75 | 24.61 | 23.67 | 24.46 | 123,760 | +0.75(+3.16%) |
Sep 22, 2006 | 24.21 | 24.21 | 23.67 | 23.71 | 99,448 | -0.52(-2.14%) |
Sep 21, 2006 | 24.70 | 24.84 | 24.10 | 24.23 | 105,735 | -0.38(-1.55%) |
Sep 20, 2006 | 24.36 | 24.63 | 24.12 | 24.61 | 146,364 | +0.40(+1.67%) |
Sep 19, 2006 | 24.13 | 24.25 | 23.79 | 24.21 | 105,049 | +0.02(+0.09%) |
Sep 18, 2006 | 24.82 | 24.82 | 24.13 | 24.18 | 113,962 | -0.47(-1.89%) |
Sep 15, 2006 | 24.52 | 24.76 | 24.37 | 24.65 | 228,104 | +0.24(+0.97%) |
Sep 14, 2006 | 24.01 | 24.44 | 24.01 | 24.41 | 55,073 | +0.23(+0.95%) |
Sep 13, 2006 | 24.12 | 24.35 | 23.98 | 24.18 | 53,831 | -0.02(-0.09%) |
Sep 12, 2006 | 23.68 | 24.26 | 23.68 | 24.21 | 50,426 | +0.47(+2.00%) |
Sep 11, 2006 | 23.40 | 23.77 | 23.35 | 23.73 | 62,484 | +0.11(+0.48%) |
Sep 08, 2006 | 23.42 | 23.66 | 23.33 | 23.62 | 66,063 | +0.22(+0.95%) |
Sep 07, 2006 | 23.67 | 23.78 | 23.34 | 23.40 | 66,526 | -0.43(-1.80%) |
Sep 06, 2006 | 23.98 | 24.11 | 23.69 | 23.82 | 53,945 | -0.39(-1.61%) |
Sep 05, 2006 | 24.42 | 24.42 | 24.01 | 24.21 | 90,509 | -0.15(-0.63%) |
Sep 01, 2006 | 24.11 | 24.40 | 23.98 | 24.37 | 62,251 | +0.44(+1.82%) |
Aug 31, 2006 | 23.73 | 24.27 | 23.61 | 23.93 | 68,419 | +0.31(+1.29%) |
Aug 30, 2006 | 23.63 | 23.95 | 23.49 | 23.63 | 122,897 | +0.09(+0.39%) |
Aug 29, 2006 | 23.29 | 23.60 | 23.11 | 23.53 | 72,485 | +0.30(+1.28%) |
Aug 28, 2006 | 22.82 | 23.29 | 22.74 | 23.24 | 126,184 | +0.43(+1.87%) |
Aug 25, 2006 | 22.43 | 23.01 | 22.41 | 22.81 | 76,370 | +0.24(+1.08%) |
Aug 24, 2006 | 22.53 | 22.67 | 22.39 | 22.56 | 55,016 | +0.08(+0.37%) |
Aug 23, 2006 | 22.82 | 22.95 | 22.39 | 22.48 | 90,849 | -0.38(-1.67%) |
Aug 22, 2006 | 22.71 | 22.93 | 22.71 | 22.86 | 59,130 | +0.05(+0.20%) |
Aug 21, 2006 | 22.95 | 23.00 | 22.72 | 22.82 | 67,024 | -0.16(-0.70%) |
Aug 18, 2006 | 23.18 | 23.18 | 22.63 | 22.98 | 163,204 | -0.09(-0.40%) |
Aug 17, 2006 | 22.68 | 23.13 | 22.68 | 23.07 | 95,899 | +0.30(+1.31%) |
Aug 16, 2006 | 22.53 | 22.83 | 22.49 | 22.77 | 119,307 | +0.29(+1.29%) |
Aug 15, 2006 | 22.08 | 22.52 | 22.08 | 22.48 | 80,717 | +0.55(+2.51%) |
Aug 14, 2006 | 21.87 | 22.17 | 21.80 | 21.93 | 118,443 | +0.13(+0.60%) |
Aug 11, 2006 | 21.93 | 21.98 | 21.69 | 21.80 | 109,643 | -0.09(-0.42%) |
Aug 10, 2006 | 21.88 | 22.14 | 21.72 | 21.89 | 124,589 | -0.02(-0.07%) |
Aug 09, 2006 | 22.21 | 22.21 | 21.89 | 21.91 | 92,981 | -0.09(-0.42%) |
Aug 08, 2006 | 22.12 | 22.40 | 21.95 | 22.00 | 135,472 | +0.02(+0.07%) |
Aug 07, 2006 | 22.29 | 22.34 | 21.85 | 21.98 | 175,130 | -0.38(-1.71%) |
Aug 04, 2006 | 22.76 | 23.06 | 22.24 | 22.37 | 249,224 | -0.19(-0.85%) |
Aug 03, 2006 | 22.72 | 22.72 | 22.41 | 22.56 | 208,451 | -0.26(-1.14%) |
Aug 02, 2006 | 23.24 | 23.37 | 22.76 | 22.82 | 104,388 | -0.39(-1.68%) |
Aug 01, 2006 | 22.98 | 23.23 | 22.77 | 23.21 | 129,067 | +0.14(+0.63%) |
Jul 31, 2006 | 22.95 | 23.33 | 22.72 | 23.06 | 144,350 | -0.05(-0.20%) |
Jul 28, 2006 | 21.85 | 23.21 | 21.82 | 23.11 | 196,372 | +1.32(+6.06%) |
Jul 27, 2006 | 23.01 | 23.56 | 21.74 | 21.79 | 313,536 | -2.77(-11.29%) |
Jul 26, 2006 | 24.66 | 24.98 | 24.37 | 24.56 | 98,876 | -0.23(-0.92%) |
Jul 25, 2006 | 24.83 | 25.12 | 24.60 | 24.79 | 145,230 | -0.11(-0.43%) |
Jul 24, 2006 | 24.50 | 24.97 | 24.20 | 24.89 | 86,445 | +0.51(+2.10%) |
Jul 21, 2006 | 24.24 | 24.60 | 24.05 | 24.38 | 93,813 | +0.04(+0.16%) |
Jul 20, 2006 | 24.88 | 24.95 | 24.34 | 24.34 | 113,040 | -0.57(-2.27%) |
Jul 19, 2006 | 24.37 | 25.11 | 24.36 | 24.91 | 119,942 | +0.45(+1.84%) |
Jul 18, 2006 | 24.35 | 24.48 | 24.02 | 24.46 | 106,342 | +0.25(+1.04%) |
Jul 17, 2006 | 24.13 | 24.28 | 24.02 | 24.21 | 84,917 | +0.03(+0.13%) |
Jul 14, 2006 | 24.05 | 24.30 | 24.05 | 24.18 | 117,260 | +0.12(+0.51%) |
Jul 13, 2006 | 24.37 | 24.41 | 24.01 | 24.05 | 134,915 | -0.39(-1.59%) |
Jul 12, 2006 | 24.70 | 24.79 | 24.41 | 24.44 | 137,848 | -0.36(-1.45%) |
Jul 11, 2006 | 24.60 | 24.87 | 24.28 | 24.80 | 126,200 | +0.13(+0.53%) |
Jul 10, 2006 | 24.21 | 24.69 | 24.17 | 24.67 | 109,783 | +0.44(+1.80%) |
Jul 07, 2006 | 24.67 | 24.73 | 24.18 | 24.24 | 121,195 | -0.35(-1.43%) |
Jul 06, 2006 | 24.53 | 24.86 | 24.44 | 24.59 | 185,719 | +0.05(+0.22%) |
Jul 05, 2006 | 24.53 | 24.53 | 24.11 | 24.53 | 198,908 | -0.24(-0.96%) |