Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.76 | 19.84 | 19.60 | 19.66 | 873,464 | -0.01(-0.06%) |
Sep 28, 2006 | 19.66 | 19.72 | 19.51 | 19.67 | 1,692,100 | +0.08(+0.40%) |
Sep 27, 2006 | 19.81 | 19.84 | 19.49 | 19.60 | 1,590,705 | -0.27(-1.34%) |
Sep 26, 2006 | 19.89 | 20.16 | 19.71 | 19.86 | 1,384,048 | -0.10(-0.51%) |
Sep 25, 2006 | 19.96 | 20.07 | 19.87 | 19.96 | 978,863 | -0.04(-0.22%) |
Sep 22, 2006 | 19.97 | 20.09 | 19.88 | 20.01 | 1,399,669 | -0.03(-0.16%) |
Sep 21, 2006 | 20.26 | 20.26 | 19.96 | 20.04 | 1,174,616 | -0.09(-0.45%) |
Sep 20, 2006 | 20.24 | 20.25 | 19.99 | 20.13 | 811,091 | +0.07(+0.35%) |
Sep 19, 2006 | 20.01 | 20.14 | 19.96 | 20.06 | 700,569 | +0.02(+0.10%) |
Sep 18, 2006 | 20.13 | 20.22 | 20.01 | 20.04 | 957,058 | -0.15(-0.72%) |
Sep 15, 2006 | 20.26 | 20.33 | 20.13 | 20.18 | 681,992 | +0.00(+0.00%) |
Sep 14, 2006 | 20.27 | 20.33 | 20.10 | 20.18 | 768,779 | -0.16(-0.79%) |
Sep 13, 2006 | 20.35 | 20.53 | 20.18 | 20.35 | 1,068,246 | -0.08(-0.38%) |
Sep 12, 2006 | 19.70 | 20.49 | 19.67 | 20.42 | 1,952,644 | +0.76(+3.85%) |
Sep 11, 2006 | 19.61 | 19.89 | 19.53 | 19.67 | 1,088,322 | +0.02(+0.10%) |
Sep 08, 2006 | 19.53 | 19.71 | 19.53 | 19.65 | 611,390 | +0.12(+0.60%) |
Sep 07, 2006 | 19.49 | 19.65 | 19.43 | 19.53 | 574,005 | -0.02(-0.12%) |
Sep 06, 2006 | 19.53 | 19.65 | 19.49 | 19.55 | 918,188 | -0.02(-0.12%) |
Sep 05, 2006 | 19.61 | 19.66 | 19.53 | 19.58 | 561,147 | -0.09(-0.46%) |
Sep 01, 2006 | 19.63 | 19.70 | 19.57 | 19.67 | 646,759 | +0.11(+0.56%) |
Aug 31, 2006 | 19.65 | 19.79 | 19.53 | 19.56 | 1,324,281 | -0.01(-0.06%) |
Aug 30, 2006 | 19.62 | 19.80 | 19.53 | 19.57 | 1,376,270 | -0.25(-1.29%) |
Aug 29, 2006 | 19.51 | 19.88 | 19.43 | 19.82 | 1,207,198 | +0.33(+1.71%) |
Aug 28, 2006 | 19.30 | 19.56 | 19.26 | 19.49 | 823,027 | +0.23(+1.18%) |
Aug 25, 2006 | 19.17 | 19.31 | 19.03 | 19.26 | 787,577 | +0.16(+0.82%) |
Aug 24, 2006 | 19.06 | 19.15 | 18.95 | 19.11 | 767,856 | +0.13(+0.68%) |
Aug 23, 2006 | 19.02 | 19.05 | 18.95 | 18.98 | 1,050,505 | -0.03(-0.14%) |
Aug 22, 2006 | 18.90 | 19.00 | 18.78 | 19.00 | 463,857 | +0.20(+1.06%) |
Aug 21, 2006 | 18.92 | 18.94 | 18.74 | 18.80 | 566,332 | -0.12(-0.64%) |
Aug 18, 2006 | 18.84 | 18.97 | 18.72 | 18.93 | 463,564 | +0.05(+0.27%) |
Aug 17, 2006 | 18.74 | 18.97 | 18.66 | 18.87 | 788,069 | +0.18(+0.97%) |
Aug 16, 2006 | 18.77 | 18.82 | 18.57 | 18.69 | 807,692 | -0.06(-0.33%) |
Aug 15, 2006 | 18.81 | 18.89 | 18.72 | 18.76 | 816,757 | +0.13(+0.69%) |
Aug 14, 2006 | 18.51 | 18.67 | 18.43 | 18.63 | 758,783 | +0.15(+0.83%) |
Aug 11, 2006 | 18.47 | 18.61 | 18.42 | 18.47 | 584,363 | -0.05(-0.30%) |
Aug 10, 2006 | 18.34 | 18.64 | 18.27 | 18.53 | 576,560 | +0.13(+0.72%) |
Aug 09, 2006 | 18.65 | 18.65 | 18.37 | 18.40 | 668,926 | -0.09(-0.51%) |
Aug 08, 2006 | 18.58 | 18.71 | 18.39 | 18.49 | 439,372 | -0.11(-0.61%) |
Aug 07, 2006 | 18.53 | 18.67 | 18.52 | 18.60 | 359,091 | -0.02(-0.13%) |
Aug 04, 2006 | 18.64 | 18.82 | 18.51 | 18.63 | 615,014 | +0.10(+0.53%) |
Aug 03, 2006 | 18.29 | 18.64 | 18.28 | 18.53 | 831,101 | +0.13(+0.72%) |
Aug 02, 2006 | 18.50 | 18.71 | 18.33 | 18.40 | 1,047,550 | -0.11(-0.59%) |
Aug 01, 2006 | 18.56 | 18.60 | 18.19 | 18.51 | 680,250 | -0.09(-0.46%) |
Jul 31, 2006 | 19.02 | 19.02 | 18.51 | 18.59 | 1,296,945 | -0.41(-2.15%) |
Jul 28, 2006 | 18.69 | 19.07 | 18.63 | 19.00 | 757,852 | +0.40(+2.15%) |
Jul 27, 2006 | 19.13 | 19.21 | 18.51 | 18.60 | 1,591,187 | -0.56(-2.95%) |
Jul 26, 2006 | 18.96 | 19.22 | 18.81 | 19.16 | 767,113 | +0.13(+0.68%) |
Jul 25, 2006 | 18.89 | 19.13 | 18.83 | 19.04 | 518,522 | +0.09(+0.50%) |
Jul 24, 2006 | 18.71 | 18.94 | 18.69 | 18.94 | 627,679 | +0.23(+1.24%) |
Jul 21, 2006 | 18.69 | 18.77 | 18.44 | 18.71 | 457,416 | +0.02(+0.13%) |
Jul 20, 2006 | 18.78 | 18.96 | 18.65 | 18.69 | 1,114,589 | -0.13(-0.71%) |
Jul 19, 2006 | 18.63 | 18.84 | 18.54 | 18.82 | 1,000,459 | +0.25(+1.35%) |
Jul 18, 2006 | 18.74 | 18.79 | 18.36 | 18.57 | 1,062,903 | -0.20(-1.07%) |
Jul 17, 2006 | 18.97 | 18.97 | 18.65 | 18.77 | 993,324 | -0.15(-0.81%) |
Jul 14, 2006 | 18.96 | 19.01 | 18.73 | 18.92 | 716,636 | -0.15(-0.76%) |
Jul 13, 2006 | 18.97 | 19.09 | 18.77 | 19.07 | 1,072,042 | +0.02(+0.12%) |
Jul 12, 2006 | 19.04 | 19.11 | 18.90 | 19.04 | 736,057 | -0.06(-0.33%) |
Jul 11, 2006 | 18.83 | 19.18 | 18.80 | 19.11 | 662,668 | +0.24(+1.25%) |
Jul 10, 2006 | 18.80 | 18.99 | 18.76 | 18.87 | 606,282 | +0.15(+0.77%) |
Jul 07, 2006 | 18.59 | 18.79 | 18.53 | 18.73 | 660,355 | +0.11(+0.57%) |
Jul 06, 2006 | 18.35 | 18.73 | 18.35 | 18.62 | 916,360 | +0.26(+1.43%) |
Jul 05, 2006 | 18.55 | 18.56 | 18.11 | 18.36 | 906,736 | -0.16(-0.87%) |