Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.22 | 22.27 | 21.86 | 21.87 | 1,603,122 | -0.22(-0.98%) |
Sep 28, 2006 | 22.12 | 22.19 | 21.76 | 22.09 | 1,985,463 | +0.28(+1.29%) |
Sep 27, 2006 | 21.51 | 22.03 | 21.36 | 21.81 | 1,992,521 | +0.32(+1.50%) |
Sep 26, 2006 | 21.49 | 21.80 | 21.08 | 21.49 | 1,823,205 | +0.09(+0.41%) |
Sep 25, 2006 | 21.25 | 21.55 | 20.93 | 21.40 | 1,080,020 | +0.23(+1.10%) |
Sep 22, 2006 | 21.24 | 21.24 | 20.55 | 21.16 | 1,431,445 | -0.07(-0.34%) |
Sep 21, 2006 | 21.45 | 21.58 | 21.19 | 21.24 | 1,532,342 | -0.22(-1.01%) |
Sep 20, 2006 | 20.69 | 21.49 | 20.69 | 21.45 | 1,429,869 | +0.83(+4.02%) |
Sep 19, 2006 | 20.10 | 20.77 | 19.95 | 20.63 | 2,974,326 | -0.37(-1.76%) |
Sep 18, 2006 | 21.16 | 21.24 | 20.87 | 21.00 | 1,364,555 | -0.25(-1.17%) |
Sep 15, 2006 | 20.94 | 21.62 | 20.84 | 21.25 | 1,400,275 | +0.35(+1.69%) |
Sep 14, 2006 | 21.56 | 21.57 | 20.59 | 20.89 | 2,756,763 | -0.85(-3.92%) |
Sep 13, 2006 | 21.89 | 21.94 | 21.25 | 21.74 | 3,288,812 | -0.14(-0.66%) |
Sep 12, 2006 | 20.67 | 21.94 | 20.61 | 21.89 | 2,833,291 | +1.30(+6.33%) |
Sep 11, 2006 | 20.30 | 20.69 | 20.08 | 20.59 | 2,068,722 | +0.33(+1.63%) |
Sep 08, 2006 | 19.70 | 20.30 | 19.60 | 20.26 | 1,611,347 | +0.55(+2.78%) |
Sep 07, 2006 | 20.01 | 20.09 | 19.55 | 19.71 | 1,138,917 | -0.49(-2.43%) |
Sep 06, 2006 | 20.30 | 20.34 | 19.91 | 20.20 | 1,369,657 | -0.14(-0.71%) |
Sep 05, 2006 | 20.26 | 20.37 | 20.10 | 20.34 | 988,515 | +0.19(+0.96%) |
Sep 01, 2006 | 20.11 | 20.30 | 19.99 | 20.15 | 973,370 | +0.13(+0.64%) |
Aug 31, 2006 | 19.52 | 20.04 | 19.52 | 20.02 | 1,262,353 | +0.47(+2.43%) |
Aug 30, 2006 | 19.63 | 19.83 | 19.50 | 19.55 | 669,575 | +0.04(+0.21%) |
Aug 29, 2006 | 19.19 | 19.79 | 19.07 | 19.51 | 1,335,985 | +0.44(+2.32%) |
Aug 28, 2006 | 18.66 | 19.23 | 18.58 | 19.07 | 762,012 | +0.41(+2.20%) |
Aug 25, 2006 | 18.76 | 18.90 | 18.48 | 18.66 | 1,023,316 | -0.22(-1.15%) |
Aug 24, 2006 | 19.15 | 19.21 | 18.56 | 18.87 | 949,893 | -0.34(-1.76%) |
Aug 23, 2006 | 19.10 | 19.43 | 18.90 | 19.21 | 794,876 | +0.02(+0.13%) |
Aug 22, 2006 | 19.24 | 19.38 | 19.13 | 19.19 | 646,339 | -0.11(-0.58%) |
Aug 21, 2006 | 19.69 | 19.69 | 19.14 | 19.30 | 1,217,742 | -0.54(-2.72%) |
Aug 18, 2006 | 20.00 | 20.05 | 19.48 | 19.84 | 729,007 | -0.08(-0.40%) |
Aug 17, 2006 | 19.51 | 20.22 | 19.43 | 19.92 | 1,405,384 | +0.49(+2.53%) |
Aug 16, 2006 | 18.82 | 19.50 | 18.82 | 19.43 | 2,724,390 | +0.30(+1.56%) |
Aug 15, 2006 | 18.92 | 19.13 | 18.61 | 19.13 | 1,217,129 | +0.52(+2.81%) |
Aug 14, 2006 | 18.00 | 18.88 | 17.97 | 18.61 | 1,363,671 | +0.60(+3.31%) |
Aug 11, 2006 | 18.04 | 18.20 | 17.79 | 18.01 | 1,304,829 | -0.01(-0.04%) |
Aug 10, 2006 | 17.54 | 18.17 | 17.42 | 18.02 | 2,454,347 | +0.38(+2.14%) |
Aug 09, 2006 | 18.37 | 18.40 | 17.62 | 17.64 | 1,605,103 | -0.63(-3.43%) |
Aug 08, 2006 | 18.66 | 18.78 | 18.16 | 18.27 | 2,256,750 | -0.35(-1.86%) |
Aug 07, 2006 | 19.13 | 19.14 | 18.43 | 18.61 | 2,645,171 | -0.51(-2.69%) |
Aug 04, 2006 | 18.96 | 19.47 | 18.86 | 19.13 | 2,497,115 | +0.39(+2.10%) |
Aug 03, 2006 | 18.41 | 18.87 | 17.85 | 18.74 | 2,805,803 | +0.25(+1.35%) |
Aug 02, 2006 | 18.12 | 18.53 | 18.09 | 18.49 | 2,358,223 | +0.50(+2.77%) |
Aug 01, 2006 | 18.43 | 18.48 | 17.85 | 17.99 | 1,463,365 | -0.39(-2.14%) |
Jul 31, 2006 | 18.69 | 18.69 | 18.37 | 18.38 | 1,078,060 | -0.26(-1.38%) |
Jul 28, 2006 | 18.67 | 18.72 | 18.34 | 18.64 | 1,447,348 | +0.10(+0.52%) |
Jul 27, 2006 | 18.83 | 19.11 | 18.49 | 18.54 | 1,260,670 | -0.16(-0.86%) |
Jul 26, 2006 | 18.88 | 18.90 | 18.38 | 18.70 | 1,570,544 | -0.18(-0.94%) |
Jul 25, 2006 | 18.78 | 19.07 | 18.65 | 18.88 | 1,927,300 | +0.06(+0.34%) |
Jul 24, 2006 | 18.40 | 19.03 | 18.41 | 18.82 | 2,294,272 | +0.42(+2.27%) |
Jul 21, 2006 | 18.16 | 18.53 | 17.79 | 18.40 | 3,368,206 | +0.35(+1.96%) |
Jul 20, 2006 | 18.86 | 19.06 | 18.00 | 18.04 | 3,165,151 | -0.88(-4.63%) |
Jul 19, 2006 | 18.89 | 19.51 | 18.71 | 18.92 | 4,228,311 | -0.23(-1.22%) |
Jul 18, 2006 | 19.98 | 20.18 | 18.90 | 19.15 | 2,213,759 | -0.68(-3.45%) |
Jul 17, 2006 | 19.79 | 20.06 | 19.62 | 19.84 | 1,673,072 | +0.10(+0.49%) |
Jul 14, 2006 | 19.87 | 19.87 | 19.41 | 19.74 | 1,774,108 | -0.17(-0.85%) |
Jul 13, 2006 | 20.15 | 20.16 | 19.75 | 19.91 | 1,861,190 | -0.21(-1.04%) |
Jul 12, 2006 | 20.52 | 20.68 | 20.05 | 20.12 | 2,623,213 | -0.36(-1.77%) |
Jul 11, 2006 | 20.63 | 20.74 | 20.11 | 20.48 | 3,097,639 | -0.24(-1.16%) |
Jul 10, 2006 | 20.42 | 20.86 | 20.37 | 20.72 | 994,185 | +0.41(+2.02%) |
Jul 07, 2006 | 20.91 | 20.92 | 20.22 | 20.31 | 1,284,701 | -0.60(-2.85%) |
Jul 06, 2006 | 20.71 | 20.91 | 20.37 | 20.91 | 2,840,309 | -0.46(-2.15%) |
Jul 05, 2006 | 21.52 | 21.61 | 21.16 | 21.37 | 1,861,842 | -0.31(-1.45%) |