Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.77 | 19.88 | 19.54 | 19.58 | 43,800 | -0.26(-1.31%) |
Sep 28, 2006 | 19.93 | 20.05 | 19.61 | 19.84 | 32,100 | -0.09(-0.45%) |
Sep 27, 2006 | 19.41 | 20.09 | 19.41 | 19.93 | 60,700 | +0.38(+1.94%) |
Sep 26, 2006 | 19.87 | 19.96 | 19.51 | 19.55 | 29,800 | -0.22(-1.11%) |
Sep 25, 2006 | 19.44 | 19.83 | 19.28 | 19.77 | 24,700 | +0.22(+1.13%) |
Sep 22, 2006 | 19.36 | 19.58 | 19.10 | 19.55 | 43,100 | +0.07(+0.36%) |
Sep 21, 2006 | 19.82 | 19.82 | 19.34 | 19.48 | 24,600 | -0.22(-1.12%) |
Sep 20, 2006 | 19.34 | 19.70 | 19.28 | 19.70 | 30,700 | +0.23(+1.18%) |
Sep 19, 2006 | 19.63 | 19.63 | 19.08 | 19.47 | 26,100 | -0.08(-0.41%) |
Sep 18, 2006 | 20.00 | 20.00 | 19.10 | 19.55 | 32,300 | -0.40(-2.01%) |
Sep 15, 2006 | 19.75 | 20.13 | 19.58 | 19.95 | 84,100 | +0.31(+1.58%) |
Sep 14, 2006 | 19.25 | 19.65 | 19.23 | 19.64 | 39,100 | +0.14(+0.72%) |
Sep 13, 2006 | 19.45 | 19.75 | 19.27 | 19.50 | 38,400 | +0.13(+0.67%) |
Sep 12, 2006 | 19.20 | 19.58 | 19.12 | 19.37 | 41,400 | +0.25(+1.31%) |
Sep 11, 2006 | 19.24 | 19.30 | 18.91 | 19.12 | 38,200 | -0.15(-0.78%) |
Sep 08, 2006 | 19.41 | 19.47 | 19.15 | 19.27 | 25,600 | -0.14(-0.72%) |
Sep 07, 2006 | 19.67 | 19.78 | 19.41 | 19.41 | 51,400 | -0.28(-1.42%) |
Sep 06, 2006 | 20.05 | 20.16 | 19.65 | 19.69 | 21,600 | -0.55(-2.72%) |
Sep 05, 2006 | 20.51 | 20.58 | 20.05 | 20.24 | 41,300 | -0.07(-0.34%) |
Sep 01, 2006 | 20.23 | 20.50 | 20.11 | 20.31 | 28,300 | +0.18(+0.89%) |
Aug 31, 2006 | 19.70 | 20.35 | 19.70 | 20.13 | 47,100 | +0.49(+2.49%) |
Aug 30, 2006 | 19.50 | 19.90 | 19.50 | 19.64 | 41,600 | +0.18(+0.92%) |
Aug 29, 2006 | 19.60 | 19.84 | 19.20 | 19.46 | 56,000 | -0.10(-0.51%) |
Aug 28, 2006 | 19.69 | 19.72 | 19.47 | 19.56 | 37,700 | -0.09(-0.46%) |
Aug 25, 2006 | 19.70 | 19.70 | 19.13 | 19.65 | 24,700 | -0.05(-0.25%) |
Aug 24, 2006 | 19.65 | 19.73 | 19.21 | 19.70 | 32,300 | +0.04(+0.20%) |
Aug 23, 2006 | 19.75 | 19.97 | 19.57 | 19.66 | 26,800 | -0.28(-1.40%) |
Aug 22, 2006 | 19.90 | 20.12 | 19.62 | 19.94 | 16,600 | -0.12(-0.60%) |
Aug 21, 2006 | 20.54 | 20.54 | 19.91 | 20.06 | 27,200 | -0.32(-1.57%) |
Aug 18, 2006 | 19.86 | 20.40 | 19.66 | 20.38 | 52,400 | +0.57(+2.88%) |
Aug 17, 2006 | 19.72 | 20.37 | 19.40 | 19.81 | 46,700 | -0.17(-0.85%) |
Aug 16, 2006 | 19.29 | 20.01 | 18.90 | 19.98 | 44,100 | +0.94(+4.94%) |
Aug 15, 2006 | 19.50 | 19.61 | 18.52 | 19.04 | 52,300 | -0.21(-1.09%) |
Aug 14, 2006 | 19.55 | 19.60 | 19.14 | 19.25 | 45,300 | -0.26(-1.33%) |
Aug 11, 2006 | 19.95 | 19.99 | 19.45 | 19.51 | 30,900 | -0.54(-2.69%) |
Aug 10, 2006 | 19.58 | 20.15 | 19.32 | 20.05 | 39,300 | +0.18(+0.91%) |
Aug 09, 2006 | 20.50 | 20.60 | 19.80 | 19.87 | 47,800 | -0.46(-2.26%) |
Aug 08, 2006 | 20.84 | 21.10 | 20.15 | 20.33 | 52,500 | -0.51(-2.45%) |
Aug 07, 2006 | 20.00 | 21.10 | 20.00 | 20.84 | 84,800 | +0.60(+2.96%) |
Aug 04, 2006 | 20.77 | 21.00 | 20.10 | 20.24 | 56,100 | -0.28(-1.36%) |
Aug 03, 2006 | 20.01 | 20.93 | 19.63 | 20.52 | 79,900 | +0.56(+2.81%) |
Aug 02, 2006 | 19.85 | 20.01 | 19.70 | 19.96 | 44,500 | +0.14(+0.71%) |
Aug 01, 2006 | 19.96 | 20.00 | 19.60 | 19.82 | 21,300 | -0.24(-1.20%) |
Jul 31, 2006 | 19.51 | 20.14 | 19.35 | 20.06 | 42,000 | +0.32(+1.62%) |
Jul 28, 2006 | 19.15 | 19.92 | 19.14 | 19.74 | 45,200 | +0.69(+3.62%) |
Jul 27, 2006 | 19.75 | 20.10 | 19.02 | 19.05 | 36,500 | -0.61(-3.10%) |
Jul 26, 2006 | 19.60 | 20.01 | 19.09 | 19.66 | 32,700 | -0.19(-0.96%) |
Jul 25, 2006 | 19.67 | 20.21 | 19.56 | 19.85 | 43,800 | +0.18(+0.92%) |
Jul 24, 2006 | 18.90 | 19.93 | 18.95 | 19.67 | 66,800 | +0.77(+4.07%) |
Jul 21, 2006 | 19.10 | 19.53 | 18.75 | 18.90 | 60,900 | -0.25(-1.31%) |
Jul 20, 2006 | 19.27 | 19.45 | 18.93 | 19.15 | 55,900 | -0.15(-0.78%) |
Jul 19, 2006 | 19.04 | 19.98 | 19.03 | 19.30 | 81,500 | +0.26(+1.37%) |
Jul 18, 2006 | 18.35 | 19.13 | 18.35 | 19.04 | 43,000 | +0.78(+4.27%) |
Jul 17, 2006 | 18.50 | 18.55 | 18.25 | 18.26 | 26,700 | -0.31(-1.67%) |
Jul 14, 2006 | 18.26 | 18.69 | 18.25 | 18.57 | 73,700 | +0.14(+0.76%) |
Jul 13, 2006 | 18.85 | 18.85 | 18.38 | 18.43 | 48,900 | -0.48(-2.54%) |
Jul 12, 2006 | 19.55 | 19.61 | 18.91 | 18.91 | 34,100 | -0.70(-3.57%) |
Jul 11, 2006 | 19.33 | 19.61 | 19.00 | 19.61 | 43,000 | +0.24(+1.24%) |
Jul 10, 2006 | 19.35 | 19.77 | 19.28 | 19.37 | 42,300 | -0.10(-0.51%) |
Jul 07, 2006 | 19.89 | 20.25 | 19.45 | 19.47 | 54,600 | -0.42(-2.11%) |
Jul 06, 2006 | 19.31 | 20.00 | 19.29 | 19.89 | 45,000 | +0.39(+2.00%) |
Jul 05, 2006 | 19.50 | 19.58 | 19.08 | 19.50 | 62,700 | -0.25(-1.27%) |