Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.87 | 21.32 | 20.87 | 20.94 | 441,652 | +0.07(+0.35%) |
Sep 28, 2006 | 20.89 | 21.07 | 20.70 | 20.87 | 404,786 | -0.02(-0.08%) |
Sep 27, 2006 | 20.93 | 21.19 | 20.67 | 20.89 | 498,236 | -0.17(-0.81%) |
Sep 26, 2006 | 20.98 | 21.24 | 20.84 | 21.06 | 289,045 | +0.02(+0.08%) |
Sep 25, 2006 | 20.29 | 21.07 | 20.29 | 21.04 | 435,161 | +0.70(+3.45%) |
Sep 22, 2006 | 20.35 | 20.41 | 20.11 | 20.34 | 369,390 | -0.11(-0.56%) |
Sep 21, 2006 | 21.11 | 21.11 | 20.33 | 20.45 | 571,723 | -0.61(-2.91%) |
Sep 20, 2006 | 20.41 | 21.18 | 20.41 | 21.07 | 588,380 | +0.69(+3.41%) |
Sep 19, 2006 | 20.35 | 20.41 | 20.06 | 20.37 | 456,717 | -0.04(-0.20%) |
Sep 18, 2006 | 20.48 | 21.02 | 20.30 | 20.41 | 886,856 | -0.69(-3.29%) |
Sep 15, 2006 | 21.11 | 21.32 | 20.77 | 21.11 | 636,023 | +0.16(+0.74%) |
Sep 14, 2006 | 20.58 | 20.95 | 20.26 | 20.95 | 621,081 | +0.38(+1.83%) |
Sep 13, 2006 | 20.66 | 20.70 | 20.40 | 20.58 | 429,159 | -0.13(-0.63%) |
Sep 12, 2006 | 20.04 | 20.75 | 19.95 | 20.71 | 466,760 | +0.72(+3.59%) |
Sep 11, 2006 | 19.70 | 20.09 | 19.68 | 19.99 | 403,439 | +0.08(+0.41%) |
Sep 08, 2006 | 19.68 | 20.00 | 19.60 | 19.91 | 285,861 | +0.31(+1.58%) |
Sep 07, 2006 | 19.88 | 19.93 | 19.55 | 19.60 | 347,590 | -0.38(-1.88%) |
Sep 06, 2006 | 19.92 | 20.00 | 19.73 | 19.97 | 606,751 | -0.03(-0.16%) |
Sep 05, 2006 | 20.00 | 20.02 | 19.85 | 20.00 | 447,041 | -0.01(-0.04%) |
Sep 01, 2006 | 20.00 | 20.06 | 19.87 | 20.01 | 246,423 | +0.05(+0.25%) |
Aug 31, 2006 | 19.83 | 20.01 | 19.77 | 19.96 | 377,596 | +0.07(+0.33%) |
Aug 30, 2006 | 19.69 | 19.98 | 19.62 | 19.90 | 185,920 | +0.26(+1.33%) |
Aug 29, 2006 | 19.51 | 19.88 | 19.43 | 19.64 | 545,635 | +0.23(+1.18%) |
Aug 28, 2006 | 18.98 | 19.50 | 18.98 | 19.41 | 285,126 | +0.38(+1.97%) |
Aug 25, 2006 | 19.29 | 19.29 | 18.78 | 19.03 | 539,389 | -0.30(-1.56%) |
Aug 24, 2006 | 19.72 | 19.76 | 19.29 | 19.33 | 884,284 | -0.47(-2.35%) |
Aug 23, 2006 | 19.68 | 19.88 | 19.60 | 19.80 | 306,192 | +0.15(+0.75%) |
Aug 22, 2006 | 19.76 | 19.91 | 19.50 | 19.65 | 724,084 | -0.17(-0.86%) |
Aug 21, 2006 | 19.92 | 19.93 | 19.63 | 19.82 | 198,657 | -0.20(-1.02%) |
Aug 18, 2006 | 20.09 | 20.09 | 19.80 | 20.03 | 439,447 | -0.16(-0.77%) |
Aug 17, 2006 | 19.66 | 20.22 | 19.63 | 20.18 | 456,227 | +0.53(+2.70%) |
Aug 16, 2006 | 19.96 | 20.00 | 19.52 | 19.65 | 825,863 | -0.05(-0.25%) |
Aug 15, 2006 | 19.29 | 19.70 | 19.24 | 19.70 | 463,698 | +0.61(+3.21%) |
Aug 14, 2006 | 19.24 | 19.52 | 19.02 | 19.09 | 341,221 | -0.11(-0.55%) |
Aug 11, 2006 | 19.17 | 19.29 | 18.94 | 19.20 | 363,022 | +0.00(+0.00%) |
Aug 10, 2006 | 18.72 | 19.26 | 18.66 | 19.20 | 680,237 | +0.42(+2.22%) |
Aug 09, 2006 | 18.98 | 19.20 | 18.64 | 18.78 | 860,034 | -0.20(-1.08%) |
Aug 08, 2006 | 19.24 | 19.42 | 18.95 | 18.98 | 506,075 | -0.26(-1.36%) |
Aug 07, 2006 | 19.06 | 19.28 | 18.93 | 19.24 | 467,740 | +0.04(+0.21%) |
Aug 04, 2006 | 19.39 | 19.82 | 18.89 | 19.20 | 941,114 | +0.04(+0.21%) |
Aug 03, 2006 | 18.62 | 19.35 | 18.47 | 19.16 | 896,042 | +0.39(+2.09%) |
Aug 02, 2006 | 18.40 | 18.79 | 18.40 | 18.77 | 705,590 | +0.40(+2.18%) |
Aug 01, 2006 | 18.57 | 18.58 | 18.29 | 18.37 | 795,733 | -0.20(-1.06%) |
Jul 31, 2006 | 18.31 | 18.67 | 18.22 | 18.57 | 641,412 | +0.25(+1.38%) |
Jul 28, 2006 | 18.33 | 18.44 | 18.13 | 18.31 | 396,825 | +0.11(+0.58%) |
Jul 27, 2006 | 18.42 | 18.66 | 18.16 | 18.21 | 808,471 | -0.13(-0.71%) |
Jul 26, 2006 | 18.58 | 18.68 | 18.22 | 18.34 | 1,083,799 | -0.28(-1.49%) |
Jul 25, 2006 | 18.53 | 18.69 | 18.37 | 18.62 | 871,179 | +0.24(+1.33%) |
Jul 24, 2006 | 18.17 | 18.56 | 18.17 | 18.37 | 1,197,948 | +0.20(+1.12%) |
Jul 21, 2006 | 17.84 | 18.17 | 17.60 | 18.17 | 1,507,815 | +0.33(+1.88%) |
Jul 20, 2006 | 18.13 | 18.42 | 17.15 | 17.83 | 3,954,663 | -1.67(-8.54%) |
Jul 19, 2006 | 19.02 | 19.51 | 18.98 | 19.50 | 723,227 | +0.48(+2.53%) |
Jul 18, 2006 | 19.18 | 19.23 | 18.79 | 19.02 | 403,439 | +0.10(+0.52%) |
Jul 17, 2006 | 18.82 | 19.09 | 18.73 | 18.92 | 299,701 | +0.07(+0.39%) |
Jul 14, 2006 | 18.98 | 18.98 | 18.58 | 18.84 | 849,501 | -0.18(-0.94%) |
Jul 13, 2006 | 19.39 | 19.39 | 18.94 | 19.02 | 614,222 | -0.51(-2.59%) |
Jul 12, 2006 | 19.95 | 20.13 | 19.51 | 19.53 | 612,385 | -0.47(-2.37%) |
Jul 11, 2006 | 19.94 | 20.13 | 19.69 | 20.00 | 430,874 | -0.01(-0.04%) |
Jul 10, 2006 | 19.91 | 20.28 | 19.91 | 20.01 | 326,401 | +0.13(+0.66%) |
Jul 07, 2006 | 19.92 | 20.09 | 19.79 | 19.88 | 519,670 | -0.21(-1.06%) |
Jul 06, 2006 | 19.88 | 20.20 | 19.84 | 20.09 | 379,556 | +0.20(+1.03%) |
Jul 05, 2006 | 19.95 | 20.02 | 19.65 | 19.89 | 668,235 | -0.16(-0.77%) |