Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.31 | 20.40 | 20.22 | 20.23 | 1,280,652 | -0.10(-0.52%) |
Sep 28, 2006 | 20.37 | 20.38 | 20.21 | 20.33 | 1,191,151 | -0.07(-0.36%) |
Sep 27, 2006 | 20.40 | 20.57 | 20.34 | 20.40 | 897,202 | -0.05(-0.24%) |
Sep 26, 2006 | 20.38 | 20.50 | 20.29 | 20.45 | 1,545,206 | +0.03(+0.16%) |
Sep 25, 2006 | 20.31 | 20.52 | 20.21 | 20.42 | 1,233,708 | +0.19(+0.95%) |
Sep 22, 2006 | 20.40 | 20.40 | 20.11 | 20.23 | 880,969 | -0.11(-0.56%) |
Sep 21, 2006 | 20.47 | 20.52 | 20.28 | 20.35 | 1,433,111 | -0.13(-0.62%) |
Sep 20, 2006 | 20.29 | 20.53 | 20.26 | 20.47 | 1,646,553 | +0.25(+1.24%) |
Sep 19, 2006 | 20.19 | 20.28 | 20.13 | 20.22 | 2,027,809 | -0.02(-0.09%) |
Sep 18, 2006 | 20.27 | 20.40 | 20.18 | 20.24 | 1,940,283 | +0.00(+0.00%) |
Sep 15, 2006 | 20.24 | 20.28 | 20.08 | 20.24 | 2,669,452 | +0.00(+0.00%) |
Sep 14, 2006 | 20.16 | 20.31 | 20.09 | 20.24 | 1,731,667 | +0.09(+0.45%) |
Sep 13, 2006 | 20.10 | 20.21 | 19.97 | 20.15 | 1,275,826 | +0.08(+0.39%) |
Sep 12, 2006 | 20.10 | 20.15 | 19.92 | 20.07 | 1,650,721 | -0.02(-0.09%) |
Sep 11, 2006 | 20.02 | 20.14 | 19.93 | 20.09 | 1,129,071 | +0.05(+0.25%) |
Sep 08, 2006 | 19.89 | 20.12 | 19.77 | 20.04 | 1,149,033 | +0.21(+1.06%) |
Sep 07, 2006 | 19.94 | 19.96 | 19.78 | 19.83 | 1,106,257 | -0.09(-0.46%) |
Sep 06, 2006 | 19.97 | 20.05 | 19.87 | 19.92 | 1,143,768 | -0.14(-0.68%) |
Sep 05, 2006 | 20.06 | 20.11 | 19.94 | 20.06 | 1,172,944 | +0.04(+0.18%) |
Sep 01, 2006 | 20.00 | 20.04 | 19.86 | 20.02 | 2,333,385 | +0.15(+0.76%) |
Aug 31, 2006 | 19.79 | 19.95 | 19.68 | 19.87 | 1,627,688 | +0.05(+0.23%) |
Aug 30, 2006 | 19.64 | 19.84 | 19.62 | 19.83 | 1,151,885 | +0.21(+1.07%) |
Aug 29, 2006 | 19.47 | 19.65 | 19.42 | 19.62 | 1,250,599 | +0.18(+0.94%) |
Aug 28, 2006 | 19.30 | 19.50 | 19.28 | 19.43 | 854,645 | +0.14(+0.73%) |
Aug 25, 2006 | 19.22 | 19.43 | 19.21 | 19.29 | 686,612 | +0.01(+0.07%) |
Aug 24, 2006 | 19.25 | 19.36 | 19.18 | 19.28 | 821,741 | +0.10(+0.50%) |
Aug 23, 2006 | 19.18 | 19.32 | 19.15 | 19.18 | 576,710 | -0.05(-0.24%) |
Aug 22, 2006 | 19.22 | 19.25 | 19.09 | 19.23 | 1,116,567 | -0.10(-0.54%) |
Aug 21, 2006 | 19.28 | 19.36 | 19.21 | 19.33 | 892,815 | -0.01(-0.05%) |
Aug 18, 2006 | 19.40 | 19.42 | 19.24 | 19.34 | 974,638 | -0.00(-0.02%) |
Aug 17, 2006 | 19.30 | 19.44 | 19.17 | 19.35 | 1,441,666 | +0.02(+0.09%) |
Aug 16, 2006 | 19.47 | 19.53 | 19.31 | 19.33 | 1,617,158 | -0.21(-1.05%) |
Aug 15, 2006 | 19.40 | 19.57 | 19.40 | 19.53 | 1,344,707 | +0.30(+1.54%) |
Aug 14, 2006 | 19.28 | 19.50 | 19.22 | 19.24 | 1,175,796 | +0.10(+0.52%) |
Aug 11, 2006 | 19.23 | 19.26 | 19.10 | 19.14 | 667,088 | -0.13(-0.66%) |
Aug 10, 2006 | 19.03 | 19.35 | 19.01 | 19.26 | 1,735,615 | +0.29(+1.54%) |
Aug 09, 2006 | 19.15 | 19.21 | 18.95 | 18.97 | 1,225,153 | -0.08(-0.41%) |
Aug 08, 2006 | 19.23 | 19.27 | 19.00 | 19.05 | 1,098,579 | -0.05(-0.29%) |
Aug 07, 2006 | 19.12 | 19.21 | 19.05 | 19.11 | 1,575,698 | -0.07(-0.36%) |
Aug 04, 2006 | 19.16 | 19.31 | 19.05 | 19.17 | 1,877,764 | +0.13(+0.69%) |
Aug 03, 2006 | 18.81 | 19.18 | 18.81 | 19.04 | 2,470,268 | +0.08(+0.41%) |
Aug 02, 2006 | 18.80 | 19.04 | 18.75 | 18.96 | 1,625,933 | +0.21(+1.14%) |
Aug 01, 2006 | 18.80 | 18.93 | 18.74 | 18.75 | 1,549,374 | -0.09(-0.46%) |
Jul 31, 2006 | 18.87 | 18.94 | 18.79 | 18.84 | 1,580,743 | -0.10(-0.51%) |
Jul 28, 2006 | 18.83 | 19.05 | 18.80 | 18.93 | 1,269,903 | +0.13(+0.70%) |
Jul 27, 2006 | 18.78 | 18.91 | 18.78 | 18.80 | 2,078,483 | +0.03(+0.15%) |
Jul 26, 2006 | 18.80 | 18.90 | 18.69 | 18.77 | 2,176,758 | -0.03(-0.15%) |
Jul 25, 2006 | 18.83 | 18.95 | 18.69 | 18.80 | 2,645,760 | -0.12(-0.65%) |
Jul 24, 2006 | 18.64 | 19.00 | 18.64 | 18.92 | 1,478,739 | +0.19(+1.02%) |
Jul 21, 2006 | 18.81 | 18.82 | 18.61 | 18.73 | 1,663,005 | +0.04(+0.19%) |
Jul 20, 2006 | 18.74 | 18.83 | 18.66 | 18.69 | 2,053,475 | -0.08(-0.44%) |
Jul 19, 2006 | 18.69 | 18.94 | 18.69 | 18.78 | 1,816,561 | +0.15(+0.81%) |
Jul 18, 2006 | 18.62 | 18.71 | 18.41 | 18.63 | 1,453,073 | -0.00(-0.02%) |
Jul 17, 2006 | 18.58 | 18.74 | 18.52 | 18.63 | 1,046,151 | +0.05(+0.25%) |
Jul 14, 2006 | 18.56 | 18.64 | 18.50 | 18.59 | 1,759,087 | -0.03(-0.17%) |
Jul 13, 2006 | 18.73 | 18.83 | 18.58 | 18.62 | 1,845,078 | -0.20(-1.07%) |
Jul 12, 2006 | 18.95 | 19.03 | 18.77 | 18.82 | 1,294,911 | -0.18(-0.96%) |
Jul 11, 2006 | 18.76 | 19.01 | 18.69 | 19.00 | 1,317,505 | +0.20(+1.04%) |
Jul 10, 2006 | 18.79 | 18.87 | 18.69 | 18.80 | 1,100,554 | +0.03(+0.17%) |
Jul 07, 2006 | 18.86 | 18.91 | 18.69 | 18.77 | 1,254,109 | -0.01(-0.05%) |
Jul 06, 2006 | 18.68 | 18.92 | 18.67 | 18.78 | 956,431 | +0.05(+0.27%) |
Jul 05, 2006 | 18.85 | 18.85 | 18.61 | 18.73 | 1,577,672 | -0.23(-1.23%) |