Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.90 | 21.95 | 21.54 | 21.56 | 1,626,544 | -0.21(-0.98%) |
Sep 28, 2006 | 21.80 | 21.87 | 21.45 | 21.77 | 2,014,472 | +0.28(+1.29%) |
Sep 27, 2006 | 21.20 | 21.72 | 21.05 | 21.49 | 2,021,634 | +0.32(+1.50%) |
Sep 26, 2006 | 21.19 | 21.49 | 20.77 | 21.18 | 1,849,844 | +0.09(+0.41%) |
Sep 25, 2006 | 20.95 | 21.24 | 20.63 | 21.09 | 1,095,800 | +0.23(+1.10%) |
Sep 22, 2006 | 20.93 | 20.93 | 20.26 | 20.86 | 1,452,359 | -0.07(-0.34%) |
Sep 21, 2006 | 21.15 | 21.26 | 20.88 | 20.93 | 1,554,730 | -0.21(-1.01%) |
Sep 20, 2006 | 20.39 | 21.19 | 20.39 | 21.15 | 1,450,760 | +0.82(+4.02%) |
Sep 19, 2006 | 19.81 | 20.47 | 19.66 | 20.33 | 3,017,783 | -0.36(-1.76%) |
Sep 18, 2006 | 20.85 | 20.93 | 20.57 | 20.69 | 1,384,492 | -0.25(-1.17%) |
Sep 15, 2006 | 20.64 | 21.30 | 20.54 | 20.94 | 1,420,734 | +0.35(+1.69%) |
Sep 14, 2006 | 21.25 | 21.26 | 20.30 | 20.59 | 2,797,041 | -0.84(-3.92%) |
Sep 13, 2006 | 21.57 | 21.62 | 20.95 | 21.43 | 3,336,864 | -0.14(-0.66%) |
Sep 12, 2006 | 20.37 | 21.62 | 20.31 | 21.57 | 2,874,688 | +1.28(+6.33%) |
Sep 11, 2006 | 20.01 | 20.39 | 19.79 | 20.29 | 2,098,947 | +0.33(+1.63%) |
Sep 08, 2006 | 19.42 | 20.01 | 19.31 | 19.96 | 1,634,890 | +0.54(+2.78%) |
Sep 07, 2006 | 19.72 | 19.80 | 19.27 | 19.43 | 1,155,557 | -0.48(-2.43%) |
Sep 06, 2006 | 20.00 | 20.05 | 19.62 | 19.91 | 1,389,669 | -0.14(-0.71%) |
Sep 05, 2006 | 19.97 | 20.08 | 19.81 | 20.05 | 1,002,958 | +0.19(+0.96%) |
Sep 01, 2006 | 19.82 | 20.00 | 19.70 | 19.86 | 987,591 | +0.13(+0.64%) |
Aug 31, 2006 | 19.24 | 19.75 | 19.24 | 19.73 | 1,280,797 | +0.47(+2.43%) |
Aug 30, 2006 | 19.35 | 19.54 | 19.22 | 19.27 | 679,358 | +0.04(+0.21%) |
Aug 29, 2006 | 18.91 | 19.50 | 18.79 | 19.23 | 1,355,504 | +0.44(+2.32%) |
Aug 28, 2006 | 18.39 | 18.95 | 18.32 | 18.79 | 773,146 | +0.40(+2.20%) |
Aug 25, 2006 | 18.49 | 18.63 | 18.21 | 18.39 | 1,038,267 | -0.21(-1.15%) |
Aug 24, 2006 | 18.87 | 18.93 | 18.29 | 18.60 | 963,771 | -0.33(-1.76%) |
Aug 23, 2006 | 18.82 | 19.15 | 18.63 | 18.93 | 806,490 | +0.02(+0.13%) |
Aug 22, 2006 | 18.97 | 19.10 | 18.85 | 18.91 | 655,783 | -0.11(-0.58%) |
Aug 21, 2006 | 19.41 | 19.41 | 18.86 | 19.02 | 1,235,534 | -0.53(-2.72%) |
Aug 18, 2006 | 19.71 | 19.76 | 19.20 | 19.55 | 739,658 | -0.08(-0.40%) |
Aug 17, 2006 | 19.23 | 19.92 | 19.15 | 19.63 | 1,425,917 | +0.48(+2.53%) |
Aug 16, 2006 | 18.55 | 19.22 | 18.55 | 19.15 | 2,764,195 | +0.29(+1.56%) |
Aug 15, 2006 | 18.65 | 18.85 | 18.35 | 18.85 | 1,234,912 | +0.52(+2.81%) |
Aug 14, 2006 | 17.74 | 18.61 | 17.71 | 18.34 | 1,383,595 | +0.59(+3.30%) |
Aug 11, 2006 | 17.78 | 17.93 | 17.53 | 17.75 | 1,323,894 | -0.01(-0.05%) |
Aug 10, 2006 | 17.28 | 17.91 | 17.17 | 17.76 | 2,490,207 | +0.37(+2.14%) |
Aug 09, 2006 | 18.11 | 18.13 | 17.36 | 17.39 | 1,628,555 | -0.62(-3.43%) |
Aug 08, 2006 | 18.39 | 18.51 | 17.90 | 18.01 | 2,289,722 | -0.34(-1.86%) |
Aug 07, 2006 | 18.85 | 18.86 | 18.16 | 18.35 | 2,683,819 | -0.51(-2.69%) |
Aug 04, 2006 | 18.69 | 19.19 | 18.59 | 18.85 | 2,533,599 | +0.39(+2.10%) |
Aug 03, 2006 | 18.14 | 18.60 | 17.59 | 18.47 | 2,846,798 | +0.25(+1.35%) |
Aug 02, 2006 | 17.86 | 18.27 | 17.83 | 18.22 | 2,392,678 | +0.49(+2.77%) |
Aug 01, 2006 | 18.16 | 18.21 | 17.59 | 17.73 | 1,484,746 | -0.39(-2.14%) |
Jul 31, 2006 | 18.42 | 18.42 | 18.11 | 18.12 | 1,093,811 | -0.25(-1.38%) |
Jul 28, 2006 | 18.40 | 18.45 | 18.08 | 18.37 | 1,468,495 | +0.10(+0.52%) |
Jul 27, 2006 | 18.56 | 18.83 | 18.22 | 18.28 | 1,279,089 | -0.16(-0.86%) |
Jul 26, 2006 | 18.61 | 18.63 | 18.12 | 18.43 | 1,593,491 | -0.17(-0.94%) |
Jul 25, 2006 | 18.51 | 18.79 | 18.38 | 18.61 | 1,955,460 | +0.06(+0.34%) |
Jul 24, 2006 | 18.13 | 18.76 | 18.14 | 18.55 | 2,327,793 | +0.41(+2.27%) |
Jul 21, 2006 | 17.89 | 18.27 | 17.53 | 18.13 | 3,417,418 | +0.35(+1.96%) |
Jul 20, 2006 | 18.59 | 18.78 | 17.74 | 17.78 | 3,211,396 | -0.86(-4.63%) |
Jul 19, 2006 | 18.62 | 19.23 | 18.44 | 18.65 | 4,290,089 | -0.23(-1.22%) |
Jul 18, 2006 | 19.69 | 19.89 | 18.63 | 18.88 | 2,246,103 | -0.67(-3.45%) |
Jul 17, 2006 | 19.50 | 19.77 | 19.34 | 19.55 | 1,697,516 | +0.10(+0.49%) |
Jul 14, 2006 | 19.58 | 19.58 | 19.13 | 19.46 | 1,800,029 | -0.17(-0.85%) |
Jul 13, 2006 | 19.86 | 19.87 | 19.46 | 19.62 | 1,888,384 | -0.21(-1.04%) |
Jul 12, 2006 | 20.23 | 20.38 | 19.76 | 19.83 | 2,661,540 | -0.36(-1.77%) |
Jul 11, 2006 | 20.34 | 20.44 | 19.82 | 20.19 | 3,142,898 | -0.24(-1.16%) |
Jul 10, 2006 | 20.12 | 20.56 | 20.08 | 20.42 | 1,008,711 | +0.40(+2.02%) |
Jul 07, 2006 | 20.61 | 20.61 | 19.92 | 20.02 | 1,303,471 | -0.59(-2.85%) |
Jul 06, 2006 | 20.42 | 20.61 | 20.08 | 20.61 | 2,881,808 | -0.45(-2.15%) |
Jul 05, 2006 | 21.21 | 21.30 | 20.86 | 21.06 | 1,889,045 | -0.31(-1.45%) |