Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.91 | 23.00 | 22.82 | 22.90 | 516,426 | -0.12(-0.50%) |
Sep 28, 2006 | 22.93 | 23.02 | 22.84 | 23.02 | 190,030 | +0.18(+0.81%) |
Sep 27, 2006 | 22.81 | 22.93 | 22.75 | 22.83 | 277,714 | -0.01(-0.06%) |
Sep 26, 2006 | 22.46 | 22.91 | 22.46 | 22.85 | 208,799 | +0.28(+1.24%) |
Sep 25, 2006 | 22.55 | 22.57 | 22.10 | 22.57 | 206,453 | +0.22(+0.98%) |
Sep 22, 2006 | 22.35 | 22.50 | 22.18 | 22.35 | 210,558 | -0.24(-1.07%) |
Sep 21, 2006 | 23.11 | 23.11 | 22.50 | 22.59 | 307,333 | -0.41(-1.78%) |
Sep 20, 2006 | 22.80 | 23.05 | 22.80 | 23.00 | 399,709 | +0.26(+1.15%) |
Sep 19, 2006 | 23.03 | 23.03 | 22.37 | 22.74 | 423,463 | -0.29(-1.24%) |
Sep 18, 2006 | 22.98 | 23.10 | 22.85 | 23.02 | 244,576 | +0.34(+1.52%) |
Sep 15, 2006 | 22.56 | 22.76 | 22.51 | 22.68 | 141,936 | +0.10(+0.44%) |
Sep 14, 2006 | 22.61 | 22.65 | 22.49 | 22.58 | 224,635 | -0.18(-0.79%) |
Sep 13, 2006 | 22.59 | 22.80 | 22.45 | 22.76 | 323,756 | +0.31(+1.37%) |
Sep 12, 2006 | 22.10 | 22.49 | 22.10 | 22.45 | 267,744 | +0.30(+1.34%) |
Sep 11, 2006 | 22.16 | 22.27 | 21.93 | 22.16 | 291,497 | -0.40(-1.77%) |
Sep 08, 2006 | 22.55 | 22.57 | 22.44 | 22.56 | 87,977 | +0.03(+0.15%) |
Sep 07, 2006 | 22.19 | 22.54 | 22.19 | 22.52 | 318,184 | -0.03(-0.14%) |
Sep 06, 2006 | 23.12 | 23.12 | 22.48 | 22.55 | 450,443 | -0.70(-2.99%) |
Sep 05, 2006 | 23.25 | 23.26 | 23.10 | 23.25 | 373,610 | +0.28(+1.22%) |
Sep 01, 2006 | 22.68 | 22.99 | 22.68 | 22.97 | 357,774 | +0.31(+1.38%) |
Aug 31, 2006 | 22.73 | 22.80 | 22.62 | 22.66 | 193,843 | -0.16(-0.69%) |
Aug 30, 2006 | 22.71 | 22.85 | 22.68 | 22.81 | 233,139 | +0.15(+0.66%) |
Aug 29, 2006 | 22.67 | 22.71 | 22.42 | 22.66 | 219,649 | +0.11(+0.47%) |
Aug 28, 2006 | 22.42 | 22.61 | 22.30 | 22.56 | 256,600 | +0.13(+0.56%) |
Aug 25, 2006 | 22.32 | 22.51 | 22.32 | 22.43 | 151,320 | +0.08(+0.34%) |
Aug 24, 2006 | 22.37 | 22.50 | 22.22 | 22.36 | 265,398 | +0.02(+0.11%) |
Aug 23, 2006 | 22.51 | 22.70 | 22.27 | 22.33 | 350,442 | -0.31(-1.39%) |
Aug 22, 2006 | 22.68 | 22.84 | 22.58 | 22.65 | 204,986 | -0.03(-0.15%) |
Aug 21, 2006 | 22.73 | 22.73 | 22.57 | 22.68 | 268,037 | -0.20(-0.89%) |
Aug 18, 2006 | 22.85 | 22.93 | 22.36 | 22.88 | 440,472 | -0.12(-0.52%) |
Aug 17, 2006 | 23.45 | 23.46 | 22.90 | 23.00 | 527,276 | -0.11(-0.46%) |
Aug 16, 2006 | 22.85 | 23.14 | 22.85 | 23.11 | 434,021 | +0.38(+1.67%) |
Aug 15, 2006 | 22.61 | 22.77 | 22.51 | 22.73 | 202,054 | +0.47(+2.10%) |
Aug 14, 2006 | 22.51 | 22.52 | 22.18 | 22.26 | 221,995 | +0.02(+0.09%) |
Aug 11, 2006 | 22.38 | 22.38 | 22.17 | 22.24 | 206,746 | -0.16(-0.70%) |
Aug 10, 2006 | 22.23 | 22.42 | 22.21 | 22.40 | 337,539 | +0.17(+0.75%) |
Aug 09, 2006 | 22.50 | 22.65 | 22.23 | 22.23 | 278,594 | +0.01(+0.05%) |
Aug 08, 2006 | 22.36 | 22.46 | 22.16 | 22.22 | 441,352 | +0.06(+0.29%) |
Aug 07, 2006 | 22.16 | 22.25 | 22.10 | 22.16 | 351,322 | -0.07(-0.32%) |
Aug 04, 2006 | 22.40 | 22.58 | 22.06 | 22.23 | 344,577 | -0.01(-0.03%) |
Aug 03, 2006 | 22.25 | 22.28 | 21.98 | 22.24 | 371,263 | -0.02(-0.09%) |
Aug 02, 2006 | 22.19 | 22.38 | 22.08 | 22.26 | 342,817 | +0.32(+1.46%) |
Aug 01, 2006 | 22.16 | 22.16 | 21.77 | 21.94 | 312,905 | -0.39(-1.74%) |
Jul 31, 2006 | 22.44 | 22.44 | 22.16 | 22.33 | 490,326 | -0.24(-1.07%) |
Jul 28, 2006 | 22.25 | 22.57 | 22.11 | 22.57 | 383,580 | +0.53(+2.40%) |
Jul 27, 2006 | 22.08 | 22.36 | 21.96 | 22.04 | 289,738 | +0.20(+0.94%) |
Jul 26, 2006 | 21.88 | 21.89 | 21.61 | 21.83 | 248,095 | -0.17(-0.77%) |
Jul 25, 2006 | 21.93 | 22.06 | 21.66 | 22.00 | 795,020 | +0.05(+0.22%) |
Jul 24, 2006 | 21.16 | 21.96 | 21.16 | 21.96 | 619,946 | +1.03(+4.92%) |
Jul 21, 2006 | 21.50 | 21.50 | 20.88 | 20.93 | 334,606 | -0.45(-2.11%) |
Jul 20, 2006 | 21.97 | 21.97 | 21.29 | 21.38 | 440,179 | -0.49(-2.25%) |
Jul 19, 2006 | 20.87 | 21.87 | 20.87 | 21.87 | 734,023 | +1.01(+4.84%) |
Jul 18, 2006 | 20.70 | 20.90 | 20.43 | 20.86 | 319,943 | +0.25(+1.22%) |
Jul 17, 2006 | 20.55 | 20.83 | 20.43 | 20.61 | 377,129 | -0.26(-1.26%) |
Jul 14, 2006 | 20.91 | 20.98 | 20.61 | 20.87 | 599,711 | +0.03(+0.15%) |
Jul 13, 2006 | 21.53 | 21.53 | 20.80 | 20.84 | 1,016,137 | -1.03(-4.72%) |
Jul 12, 2006 | 22.13 | 22.13 | 21.81 | 21.87 | 237,538 | -0.34(-1.54%) |
Jul 11, 2006 | 21.99 | 22.21 | 21.65 | 22.21 | 398,536 | +0.22(+1.01%) |
Jul 10, 2006 | 22.16 | 22.23 | 21.90 | 21.99 | 264,811 | +0.15(+0.70%) |
Jul 07, 2006 | 22.06 | 22.11 | 21.74 | 21.84 | 330,501 | -0.37(-1.66%) |
Jul 06, 2006 | 21.99 | 22.21 | 21.97 | 22.21 | 448,097 | +0.45(+2.05%) |
Jul 05, 2006 | 22.25 | 22.46 | 21.72 | 21.76 | 560,708 | -0.66(-2.97%) |