Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.57 | 20.61 | 20.51 | 20.51 | 373,789 | -0.01(-0.04%) |
Sep 28, 2006 | 20.52 | 20.55 | 20.45 | 20.52 | 382,444 | -0.03(-0.15%) |
Sep 27, 2006 | 20.37 | 20.55 | 20.36 | 20.55 | 545,808 | +0.26(+1.26%) |
Sep 26, 2006 | 20.19 | 20.33 | 20.15 | 20.29 | 641,014 | +0.01(+0.03%) |
Sep 25, 2006 | 20.19 | 20.33 | 20.06 | 20.29 | 987,756 | +0.16(+0.81%) |
Sep 22, 2006 | 20.27 | 20.27 | 20.08 | 20.13 | 1,996,610 | -0.21(-1.02%) |
Sep 21, 2006 | 20.42 | 20.47 | 20.28 | 20.33 | 715,122 | -0.07(-0.33%) |
Sep 20, 2006 | 20.30 | 20.46 | 20.30 | 20.40 | 805,460 | +0.10(+0.50%) |
Sep 19, 2006 | 20.56 | 20.56 | 20.22 | 20.30 | 754,611 | -0.31(-1.48%) |
Sep 18, 2006 | 20.59 | 20.64 | 20.47 | 20.60 | 377,035 | +0.16(+0.80%) |
Sep 15, 2006 | 20.46 | 20.47 | 20.34 | 20.44 | 317,531 | +0.05(+0.24%) |
Sep 14, 2006 | 27.00 | 20.47 | 20.37 | 20.39 | 289,403 | +0.01(+0.05%) |
Sep 13, 2006 | 20.29 | 20.42 | 20.26 | 20.38 | 272,633 | +0.09(+0.46%) |
Sep 12, 2006 | 20.16 | 20.31 | 20.09 | 20.29 | 659,406 | +0.13(+0.65%) |
Sep 11, 2006 | 20.30 | 20.30 | 20.06 | 20.16 | 883,896 | -0.37(-1.78%) |
Sep 08, 2006 | 20.52 | 20.55 | 20.42 | 20.52 | 334,301 | +0.02(+0.10%) |
Sep 07, 2006 | 20.48 | 20.60 | 20.40 | 20.50 | 933,121 | -0.17(-0.83%) |
Sep 06, 2006 | 21.25 | 21.25 | 20.64 | 20.68 | 509,024 | -0.39(-1.87%) |
Sep 05, 2006 | 21.07 | 21.09 | 20.95 | 21.07 | 652,914 | +0.21(+1.01%) |
Sep 01, 2006 | 20.97 | 20.97 | 20.69 | 20.86 | 324,023 | +0.18(+0.88%) |
Aug 31, 2006 | 20.70 | 20.72 | 20.64 | 20.68 | 388,395 | +0.11(+0.55%) |
Aug 30, 2006 | 20.67 | 20.67 | 20.51 | 20.56 | 603,689 | +0.12(+0.61%) |
Aug 29, 2006 | 20.52 | 20.52 | 20.29 | 20.44 | 588,002 | +0.17(+0.85%) |
Aug 28, 2006 | 20.20 | 20.28 | 20.15 | 20.27 | 255,323 | +0.10(+0.50%) |
Aug 25, 2006 | 20.17 | 20.21 | 20.12 | 20.17 | 291,025 | +0.02(+0.09%) |
Aug 24, 2006 | 20.23 | 20.24 | 20.07 | 20.15 | 298,599 | -0.22(-1.10%) |
Aug 23, 2006 | 20.68 | 20.68 | 20.27 | 20.37 | 345,660 | -0.04(-0.22%) |
Aug 22, 2006 | 20.45 | 20.61 | 20.37 | 20.42 | 331,055 | -0.07(-0.33%) |
Aug 21, 2006 | 20.46 | 20.50 | 20.44 | 20.48 | 346,742 | +0.09(+0.45%) |
Aug 18, 2006 | 20.39 | 20.41 | 20.29 | 20.39 | 182,837 | +0.00(+0.00%) |
Aug 17, 2006 | 20.59 | 20.59 | 20.34 | 20.39 | 776,790 | -0.03(-0.16%) |
Aug 16, 2006 | 20.35 | 20.42 | 20.33 | 20.42 | 929,335 | +0.16(+0.80%) |
Aug 15, 2006 | 20.21 | 20.26 | 20.15 | 20.26 | 469,536 | +0.26(+1.31%) |
Aug 14, 2006 | 20.08 | 20.12 | 19.93 | 20.00 | 595,034 | +0.04(+0.18%) |
Aug 11, 2006 | 19.97 | 20.06 | 19.91 | 19.96 | 228,276 | -0.09(-0.43%) |
Aug 10, 2006 | 20.02 | 20.05 | 19.95 | 20.05 | 288,862 | +0.08(+0.42%) |
Aug 09, 2006 | 20.21 | 20.26 | 19.97 | 19.97 | 689,157 | -0.04(-0.22%) |
Aug 08, 2006 | 20.11 | 20.15 | 19.98 | 20.01 | 313,204 | +0.13(+0.65%) |
Aug 07, 2006 | 19.89 | 19.96 | 19.85 | 19.88 | 192,574 | -0.04(-0.19%) |
Aug 04, 2006 | 20.07 | 20.15 | 19.84 | 19.92 | 305,090 | -0.09(-0.47%) |
Aug 03, 2006 | 20.09 | 20.12 | 19.92 | 20.01 | 946,645 | -0.03(-0.17%) |
Aug 02, 2006 | 19.98 | 20.09 | 19.97 | 20.05 | 410,032 | +0.07(+0.36%) |
Aug 01, 2006 | 19.97 | 20.00 | 19.83 | 19.97 | 526,334 | -0.07(-0.36%) |
Jul 31, 2006 | 20.10 | 20.11 | 20.02 | 20.05 | 253,700 | -0.17(-0.84%) |
Jul 28, 2006 | 19.97 | 20.23 | 19.95 | 20.22 | 616,130 | +0.23(+1.17%) |
Jul 27, 2006 | 20.13 | 20.18 | 19.96 | 19.98 | 476,027 | +0.15(+0.75%) |
Jul 26, 2006 | 19.72 | 19.87 | 19.64 | 19.84 | 366,757 | +0.04(+0.18%) |
Jul 25, 2006 | 19.80 | 19.87 | 19.70 | 19.80 | 589,624 | -0.05(-0.27%) |
Jul 24, 2006 | 19.68 | 19.94 | 19.63 | 19.85 | 769,757 | +0.42(+2.18%) |
Jul 21, 2006 | 19.68 | 19.68 | 19.40 | 19.43 | 1,021,295 | -0.06(-0.31%) |
Jul 20, 2006 | 19.64 | 19.82 | 19.47 | 19.49 | 976,938 | -0.16(-0.82%) |
Jul 19, 2006 | 19.16 | 19.66 | 19.12 | 19.65 | 1,442,146 | +0.35(+1.83%) |
Jul 18, 2006 | 19.30 | 19.41 | 19.14 | 19.30 | 1,239,294 | -0.10(-0.52%) |
Jul 17, 2006 | 19.37 | 19.41 | 19.23 | 19.40 | 467,913 | -0.02(-0.09%) |
Jul 14, 2006 | 19.60 | 19.60 | 19.31 | 19.42 | 418,146 | -0.33(-1.65%) |
Jul 13, 2006 | 19.91 | 19.92 | 19.62 | 19.74 | 1,536,811 | -0.17(-0.84%) |
Jul 12, 2006 | 20.15 | 20.15 | 19.85 | 19.91 | 800,591 | -0.25(-1.25%) |
Jul 11, 2006 | 20.00 | 20.16 | 19.91 | 20.16 | 527,957 | +0.08(+0.40%) |
Jul 10, 2006 | 20.18 | 20.24 | 20.05 | 20.08 | 375,412 | +0.02(+0.12%) |
Jul 07, 2006 | 20.17 | 20.24 | 20.04 | 20.06 | 670,224 | -0.03(-0.15%) |
Jul 06, 2006 | 20.06 | 20.11 | 19.91 | 20.09 | 450,603 | +0.38(+1.93%) |
Jul 05, 2006 | 19.85 | 19.85 | 19.60 | 19.71 | 610,180 | -0.29(-1.43%) |