Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.04 | 21.11 | 20.97 | 21.00 | 1,069,771 | -0.05(-0.22%) |
Sep 28, 2006 | 21.02 | 21.06 | 20.88 | 21.04 | 879,177 | +0.06(+0.27%) |
Sep 27, 2006 | 21.02 | 21.11 | 20.94 | 20.99 | 1,064,207 | -0.06(-0.26%) |
Sep 26, 2006 | 21.13 | 21.16 | 20.96 | 21.04 | 583,962 | -0.01(-0.04%) |
Sep 25, 2006 | 20.71 | 21.24 | 20.71 | 21.05 | 1,134,713 | +0.66(+3.23%) |
Sep 22, 2006 | 20.33 | 20.44 | 20.25 | 20.39 | 808,262 | -0.04(-0.18%) |
Sep 21, 2006 | 20.80 | 20.80 | 20.27 | 20.43 | 453,418 | -0.28(-1.35%) |
Sep 20, 2006 | 20.66 | 20.85 | 20.50 | 20.71 | 519,705 | +0.09(+0.45%) |
Sep 19, 2006 | 20.52 | 20.66 | 20.24 | 20.61 | 700,304 | +0.08(+0.41%) |
Sep 18, 2006 | 20.60 | 20.69 | 20.40 | 20.53 | 1,128,432 | -0.06(-0.27%) |
Sep 15, 2006 | 20.65 | 20.88 | 20.43 | 20.59 | 999,977 | +0.18(+0.86%) |
Sep 14, 2006 | 20.57 | 20.79 | 20.28 | 20.41 | 913,148 | -0.32(-1.57%) |
Sep 13, 2006 | 20.35 | 20.81 | 20.19 | 20.74 | 1,082,684 | +0.45(+2.24%) |
Sep 12, 2006 | 20.20 | 20.37 | 20.17 | 20.28 | 1,427,905 | +0.04(+0.18%) |
Sep 11, 2006 | 20.19 | 20.34 | 20.12 | 20.24 | 1,076,772 | +0.00(+0.00%) |
Sep 08, 2006 | 20.06 | 20.24 | 20.01 | 20.24 | 577,914 | +0.17(+0.83%) |
Sep 07, 2006 | 20.10 | 20.32 | 20.04 | 20.08 | 702,363 | -0.13(-0.64%) |
Sep 06, 2006 | 20.24 | 20.43 | 20.16 | 20.21 | 594,023 | -0.21(-1.05%) |
Sep 05, 2006 | 20.33 | 20.55 | 20.24 | 20.42 | 355,976 | +0.05(+0.23%) |
Sep 01, 2006 | 20.39 | 20.45 | 20.22 | 20.37 | 317,042 | +0.01(+0.05%) |
Aug 31, 2006 | 20.48 | 20.53 | 20.30 | 20.36 | 611,386 | -0.06(-0.27%) |
Aug 30, 2006 | 20.39 | 20.61 | 20.32 | 20.42 | 381,780 | +0.01(+0.05%) |
Aug 29, 2006 | 20.13 | 20.45 | 20.09 | 20.41 | 779,088 | +0.31(+1.52%) |
Aug 28, 2006 | 20.05 | 20.38 | 19.92 | 20.10 | 363,806 | +0.11(+0.56%) |
Aug 25, 2006 | 19.96 | 20.20 | 19.90 | 19.99 | 292,792 | -0.07(-0.32%) |
Aug 24, 2006 | 20.00 | 20.13 | 19.96 | 20.06 | 490,583 | +0.05(+0.23%) |
Aug 23, 2006 | 20.06 | 20.29 | 19.83 | 20.01 | 476,634 | -0.07(-0.37%) |
Aug 22, 2006 | 20.07 | 20.22 | 19.92 | 20.09 | 279,072 | +0.02(+0.09%) |
Aug 21, 2006 | 20.10 | 20.24 | 19.95 | 20.07 | 565,461 | -0.20(-1.01%) |
Aug 18, 2006 | 20.21 | 20.35 | 19.78 | 20.27 | 739,075 | +0.00(+0.00%) |
Aug 17, 2006 | 20.22 | 20.37 | 20.00 | 20.27 | 559,931 | -0.07(-0.37%) |
Aug 16, 2006 | 20.33 | 20.39 | 19.94 | 20.35 | 802,619 | +0.11(+0.55%) |
Aug 15, 2006 | 20.31 | 20.39 | 19.83 | 20.23 | 1,133,914 | +0.11(+0.55%) |
Aug 14, 2006 | 20.05 | 21.04 | 19.98 | 20.12 | 2,256,025 | +1.80(+9.83%) |
Aug 11, 2006 | 18.39 | 18.48 | 18.15 | 18.32 | 277,870 | -0.13(-0.70%) |
Aug 10, 2006 | 17.71 | 18.55 | 17.62 | 18.45 | 562,287 | +0.68(+3.81%) |
Aug 09, 2006 | 18.32 | 18.61 | 17.73 | 17.77 | 735,337 | -0.38(-2.10%) |
Aug 08, 2006 | 18.45 | 18.61 | 18.09 | 18.15 | 403,799 | -0.23(-1.26%) |
Aug 07, 2006 | 18.44 | 18.45 | 18.15 | 18.39 | 316,069 | -0.20(-1.05%) |
Aug 04, 2006 | 18.60 | 19.03 | 18.32 | 18.58 | 454,296 | +0.15(+0.81%) |
Aug 03, 2006 | 18.00 | 18.58 | 17.93 | 18.43 | 436,142 | +0.22(+1.22%) |
Aug 02, 2006 | 17.84 | 18.33 | 17.80 | 18.21 | 460,880 | +0.39(+2.19%) |
Aug 01, 2006 | 18.27 | 18.27 | 17.75 | 17.82 | 304,468 | -0.45(-2.49%) |
Jul 31, 2006 | 18.16 | 18.34 | 17.88 | 18.27 | 401,819 | +0.17(+0.92%) |
Jul 28, 2006 | 17.96 | 18.14 | 17.75 | 18.11 | 430,980 | +0.19(+1.04%) |
Jul 27, 2006 | 18.44 | 18.61 | 17.71 | 17.92 | 536,845 | -0.38(-2.08%) |
Jul 26, 2006 | 18.74 | 18.74 | 18.12 | 18.30 | 695,016 | -0.59(-3.10%) |
Jul 25, 2006 | 18.55 | 19.00 | 18.48 | 18.89 | 759,858 | +0.38(+2.06%) |
Jul 24, 2006 | 17.88 | 18.57 | 17.92 | 18.51 | 1,006,426 | +0.62(+3.48%) |
Jul 21, 2006 | 17.63 | 18.02 | 17.27 | 17.88 | 832,483 | +0.17(+0.94%) |
Jul 20, 2006 | 18.39 | 18.57 | 17.53 | 17.72 | 1,204,576 | -0.60(-3.29%) |
Jul 19, 2006 | 17.93 | 18.51 | 17.79 | 18.32 | 616,069 | +0.39(+2.18%) |
Jul 18, 2006 | 17.92 | 18.14 | 17.56 | 17.93 | 724,952 | +0.09(+0.52%) |
Jul 17, 2006 | 17.75 | 18.05 | 17.62 | 17.84 | 557,236 | +0.09(+0.52%) |
Jul 14, 2006 | 17.81 | 18.08 | 17.27 | 17.75 | 966,605 | -0.05(-0.26%) |
Jul 13, 2006 | 18.10 | 18.10 | 17.72 | 17.79 | 867,301 | -0.34(-1.89%) |
Jul 12, 2006 | 18.68 | 18.84 | 18.07 | 18.14 | 627,977 | -0.61(-3.27%) |
Jul 11, 2006 | 18.80 | 18.95 | 18.20 | 18.75 | 1,012,067 | -0.16(-0.84%) |
Jul 10, 2006 | 18.95 | 19.30 | 18.79 | 18.91 | 570,056 | -0.07(-0.39%) |
Jul 07, 2006 | 19.28 | 19.44 | 18.89 | 18.98 | 629,757 | -0.37(-1.92%) |
Jul 06, 2006 | 19.41 | 19.45 | 18.84 | 19.35 | 1,185,162 | -0.10(-0.52%) |
Jul 05, 2006 | 19.55 | 19.70 | 19.29 | 19.45 | 791,381 | -0.29(-1.46%) |