Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.61 | 20.69 | 20.19 | 20.19 | 1,608,788 | -0.46(-2.23%) |
Sep 28, 2006 | 20.81 | 21.05 | 20.49 | 20.65 | 1,061,989 | +0.05(+0.26%) |
Sep 27, 2006 | 20.41 | 20.72 | 20.36 | 20.59 | 1,190,314 | +0.04(+0.18%) |
Sep 26, 2006 | 20.44 | 20.98 | 20.29 | 20.56 | 1,250,312 | +0.13(+0.62%) |
Sep 25, 2006 | 19.96 | 20.60 | 19.55 | 20.43 | 1,226,464 | +0.56(+2.82%) |
Sep 22, 2006 | 20.01 | 20.13 | 19.61 | 19.87 | 1,434,849 | -0.25(-1.23%) |
Sep 21, 2006 | 19.84 | 20.54 | 19.74 | 20.12 | 1,941,523 | +0.38(+1.93%) |
Sep 20, 2006 | 19.26 | 19.98 | 19.26 | 19.74 | 1,981,080 | +0.63(+3.29%) |
Sep 19, 2006 | 19.39 | 19.39 | 18.46 | 19.11 | 1,452,451 | +0.17(+0.92%) |
Sep 18, 2006 | 19.08 | 19.21 | 18.60 | 18.94 | 1,825,501 | +0.30(+1.59%) |
Sep 15, 2006 | 19.30 | 19.54 | 18.52 | 18.64 | 2,669,452 | -0.57(-2.94%) |
Sep 14, 2006 | 19.26 | 19.35 | 19.02 | 19.21 | 759,348 | -0.05(-0.27%) |
Sep 13, 2006 | 18.88 | 19.45 | 18.80 | 19.26 | 1,787,647 | +0.46(+2.47%) |
Sep 12, 2006 | 18.38 | 18.94 | 18.24 | 18.79 | 1,596,864 | +0.33(+1.77%) |
Sep 11, 2006 | 19.05 | 19.07 | 18.28 | 18.47 | 1,386,207 | -0.71(-3.72%) |
Sep 08, 2006 | 19.69 | 19.81 | 19.06 | 19.18 | 912,466 | -0.43(-2.18%) |
Sep 07, 2006 | 19.60 | 19.92 | 19.12 | 19.61 | 1,008,237 | +0.01(+0.03%) |
Sep 06, 2006 | 20.38 | 20.58 | 19.54 | 19.60 | 1,290,437 | -1.00(-4.85%) |
Sep 05, 2006 | 20.28 | 20.67 | 20.09 | 20.60 | 1,441,095 | +0.27(+1.35%) |
Sep 01, 2006 | 20.43 | 20.56 | 20.14 | 20.33 | 546,988 | -0.03(-0.16%) |
Aug 31, 2006 | 20.06 | 20.61 | 20.05 | 20.36 | 1,135,804 | +0.38(+1.88%) |
Aug 30, 2006 | 20.01 | 20.24 | 19.76 | 19.98 | 1,005,208 | +0.01(+0.03%) |
Aug 29, 2006 | 20.14 | 20.17 | 19.22 | 19.98 | 974,547 | -0.10(-0.47%) |
Aug 28, 2006 | 20.02 | 20.30 | 19.83 | 20.07 | 596,576 | +0.10(+0.50%) |
Aug 25, 2006 | 19.46 | 20.08 | 19.32 | 19.97 | 1,132,776 | +0.51(+2.61%) |
Aug 24, 2006 | 19.54 | 19.71 | 19.16 | 19.46 | 1,146,592 | -0.06(-0.30%) |
Aug 23, 2006 | 19.87 | 20.34 | 19.35 | 19.52 | 832,405 | -0.24(-1.23%) |
Aug 22, 2006 | 19.59 | 19.81 | 19.49 | 19.77 | 1,064,828 | +0.10(+0.48%) |
Aug 21, 2006 | 20.13 | 20.13 | 19.49 | 19.67 | 1,231,953 | -0.63(-3.10%) |
Aug 18, 2006 | 20.51 | 20.52 | 20.04 | 20.30 | 1,305,011 | -0.21(-1.01%) |
Aug 17, 2006 | 20.65 | 20.87 | 20.16 | 20.51 | 904,706 | -0.15(-0.74%) |
Aug 16, 2006 | 20.04 | 20.76 | 20.01 | 20.66 | 1,195,424 | +0.72(+3.63%) |
Aug 15, 2006 | 19.32 | 19.95 | 19.13 | 19.93 | 1,548,222 | +1.04(+5.51%) |
Aug 14, 2006 | 19.14 | 19.49 | 18.85 | 18.89 | 1,134,858 | -0.12(-0.64%) |
Aug 11, 2006 | 19.07 | 19.18 | 18.84 | 19.02 | 1,414,976 | +0.09(+0.47%) |
Aug 10, 2006 | 18.67 | 19.12 | 18.34 | 18.93 | 1,241,795 | -0.02(-0.08%) |
Aug 09, 2006 | 19.72 | 19.93 | 18.89 | 18.94 | 1,311,824 | -0.51(-2.63%) |
Aug 08, 2006 | 19.25 | 19.74 | 19.12 | 19.45 | 1,869,601 | +0.40(+2.08%) |
Aug 07, 2006 | 19.00 | 19.18 | 18.63 | 19.06 | 895,432 | +0.05(+0.25%) |
Aug 04, 2006 | 19.64 | 20.22 | 18.58 | 19.01 | 1,532,702 | -0.42(-2.17%) |
Aug 03, 2006 | 18.77 | 19.58 | 18.67 | 19.43 | 1,174,604 | +0.47(+2.48%) |
Aug 02, 2006 | 18.81 | 19.16 | 18.81 | 18.96 | 1,117,823 | +0.32(+1.70%) |
Aug 01, 2006 | 18.76 | 18.76 | 18.23 | 18.65 | 1,772,506 | -0.22(-1.15%) |
Jul 31, 2006 | 19.28 | 19.31 | 18.33 | 18.86 | 1,788,215 | -0.53(-2.73%) |
Jul 28, 2006 | 18.18 | 19.41 | 18.15 | 19.39 | 2,084,989 | +1.44(+8.00%) |
Jul 27, 2006 | 18.52 | 18.83 | 17.80 | 17.95 | 1,391,317 | -0.48(-2.58%) |
Jul 26, 2006 | 18.64 | 19.11 | 17.86 | 18.43 | 4,052,632 | +1.48(+8.76%) |
Jul 25, 2006 | 16.91 | 17.36 | 16.87 | 16.94 | 2,635,763 | +0.44(+2.69%) |
Jul 24, 2006 | 15.53 | 16.66 | 15.25 | 16.50 | 972,843 | +0.98(+6.30%) |
Jul 21, 2006 | 16.17 | 16.17 | 15.44 | 15.52 | 1,609,923 | -0.65(-4.02%) |
Jul 20, 2006 | 17.14 | 17.27 | 16.15 | 16.17 | 1,357,438 | -0.94(-5.50%) |
Jul 19, 2006 | 16.03 | 17.12 | 15.92 | 17.11 | 1,150,378 | +1.07(+6.65%) |
Jul 18, 2006 | 15.82 | 16.10 | 15.64 | 16.05 | 1,079,591 | +0.39(+2.50%) |
Jul 17, 2006 | 15.98 | 16.16 | 15.54 | 15.65 | 1,199,777 | -0.42(-2.60%) |
Jul 14, 2006 | 16.23 | 16.38 | 15.71 | 16.07 | 1,199,588 | -0.15(-0.94%) |
Jul 13, 2006 | 16.91 | 17.07 | 16.19 | 16.23 | 1,254,665 | -1.02(-5.91%) |
Jul 12, 2006 | 17.42 | 17.75 | 17.16 | 17.25 | 1,493,334 | -0.24(-1.39%) |
Jul 11, 2006 | 17.28 | 17.51 | 17.08 | 17.49 | 1,140,157 | +0.37(+2.16%) |
Jul 10, 2006 | 17.31 | 17.70 | 16.98 | 17.12 | 1,069,938 | -0.08(-0.46%) |
Jul 07, 2006 | 17.30 | 17.79 | 17.08 | 17.20 | 1,139,400 | -0.10(-0.58%) |
Jul 06, 2006 | 17.77 | 17.88 | 17.14 | 17.30 | 1,744,305 | -0.48(-2.68%) |
Jul 05, 2006 | 18.65 | 18.65 | 17.66 | 17.77 | 1,858,245 | -0.82(-4.40%) |