Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.93 | 21.38 | 20.93 | 21.00 | 440,391 | +0.07(+0.35%) |
Sep 28, 2006 | 20.95 | 21.13 | 20.76 | 20.93 | 403,630 | -0.02(-0.08%) |
Sep 27, 2006 | 20.99 | 21.25 | 20.73 | 20.95 | 496,814 | -0.17(-0.81%) |
Sep 26, 2006 | 21.04 | 21.31 | 20.90 | 21.12 | 288,220 | +0.02(+0.08%) |
Sep 25, 2006 | 20.35 | 21.13 | 20.35 | 21.10 | 433,918 | +0.70(+3.45%) |
Sep 22, 2006 | 20.40 | 20.47 | 20.17 | 20.40 | 368,336 | -0.11(-0.56%) |
Sep 21, 2006 | 21.17 | 21.17 | 20.39 | 20.51 | 570,090 | -0.61(-2.91%) |
Sep 20, 2006 | 20.47 | 21.24 | 20.47 | 21.13 | 586,699 | +0.70(+3.41%) |
Sep 19, 2006 | 20.41 | 20.47 | 20.12 | 20.43 | 455,412 | -0.04(-0.20%) |
Sep 18, 2006 | 20.54 | 21.08 | 20.36 | 20.47 | 884,324 | -0.70(-3.29%) |
Sep 15, 2006 | 21.17 | 21.38 | 20.83 | 21.17 | 634,207 | +0.16(+0.74%) |
Sep 14, 2006 | 20.64 | 21.01 | 20.31 | 21.01 | 619,307 | +0.38(+1.83%) |
Sep 13, 2006 | 20.72 | 20.76 | 20.45 | 20.63 | 427,934 | -0.13(-0.63%) |
Sep 12, 2006 | 20.10 | 20.81 | 20.00 | 20.77 | 465,427 | +0.72(+3.59%) |
Sep 11, 2006 | 19.76 | 20.14 | 19.73 | 20.04 | 402,287 | +0.08(+0.41%) |
Sep 08, 2006 | 19.73 | 20.06 | 19.65 | 19.96 | 285,045 | +0.31(+1.58%) |
Sep 07, 2006 | 19.94 | 19.99 | 19.61 | 19.65 | 346,597 | -0.38(-1.88%) |
Sep 06, 2006 | 19.98 | 20.06 | 19.78 | 20.03 | 605,018 | -0.03(-0.16%) |
Sep 05, 2006 | 20.06 | 20.08 | 19.91 | 20.06 | 445,764 | -0.01(-0.04%) |
Sep 01, 2006 | 20.06 | 20.12 | 19.93 | 20.07 | 245,720 | +0.05(+0.25%) |
Aug 31, 2006 | 19.89 | 20.07 | 19.82 | 20.02 | 376,518 | +0.07(+0.33%) |
Aug 30, 2006 | 19.74 | 20.04 | 19.68 | 19.95 | 185,389 | +0.26(+1.33%) |
Aug 29, 2006 | 19.56 | 19.94 | 19.49 | 19.69 | 544,077 | +0.23(+1.18%) |
Aug 28, 2006 | 19.04 | 19.55 | 19.04 | 19.46 | 284,312 | +0.38(+1.97%) |
Aug 25, 2006 | 19.35 | 19.35 | 18.83 | 19.09 | 537,848 | -0.30(-1.56%) |
Aug 24, 2006 | 19.77 | 19.82 | 19.35 | 19.39 | 881,759 | -0.47(-2.35%) |
Aug 23, 2006 | 19.73 | 19.94 | 19.66 | 19.86 | 305,318 | +0.15(+0.75%) |
Aug 22, 2006 | 19.82 | 19.97 | 19.55 | 19.71 | 722,016 | -0.17(-0.87%) |
Aug 21, 2006 | 19.98 | 19.99 | 19.68 | 19.88 | 198,090 | -0.20(-1.02%) |
Aug 18, 2006 | 20.14 | 20.14 | 19.86 | 20.09 | 438,192 | -0.16(-0.77%) |
Aug 17, 2006 | 19.72 | 20.28 | 19.68 | 20.24 | 454,924 | +0.53(+2.70%) |
Aug 16, 2006 | 20.02 | 20.05 | 19.58 | 19.71 | 823,504 | -0.05(-0.25%) |
Aug 15, 2006 | 19.35 | 19.76 | 19.30 | 19.76 | 462,374 | +0.61(+3.21%) |
Aug 14, 2006 | 19.30 | 19.58 | 19.08 | 19.14 | 340,246 | -0.11(-0.55%) |
Aug 11, 2006 | 19.23 | 19.34 | 19.00 | 19.25 | 361,985 | +0.00(+0.00%) |
Aug 10, 2006 | 18.78 | 19.32 | 18.72 | 19.25 | 678,295 | +0.42(+2.22%) |
Aug 09, 2006 | 19.04 | 19.26 | 18.69 | 18.83 | 857,578 | -0.20(-1.08%) |
Aug 08, 2006 | 19.30 | 19.48 | 19.01 | 19.04 | 504,630 | -0.26(-1.36%) |
Aug 07, 2006 | 19.12 | 19.33 | 18.99 | 19.30 | 466,404 | +0.04(+0.21%) |
Aug 04, 2006 | 19.45 | 19.87 | 18.95 | 19.26 | 938,426 | +0.04(+0.21%) |
Aug 03, 2006 | 18.67 | 19.41 | 18.52 | 19.22 | 893,483 | +0.39(+2.09%) |
Aug 02, 2006 | 18.45 | 18.84 | 18.45 | 18.82 | 703,575 | +0.40(+2.18%) |
Aug 01, 2006 | 18.63 | 18.64 | 18.34 | 18.42 | 793,461 | -0.20(-1.06%) |
Jul 31, 2006 | 18.37 | 18.73 | 18.28 | 18.62 | 639,580 | +0.25(+1.38%) |
Jul 28, 2006 | 18.38 | 18.49 | 18.18 | 18.37 | 395,692 | +0.11(+0.58%) |
Jul 27, 2006 | 18.47 | 18.72 | 18.21 | 18.26 | 806,162 | -0.13(-0.71%) |
Jul 26, 2006 | 18.64 | 18.73 | 18.27 | 18.39 | 1,080,704 | -0.28(-1.49%) |
Jul 25, 2006 | 18.58 | 18.74 | 18.42 | 18.67 | 868,691 | +0.25(+1.33%) |
Jul 24, 2006 | 18.23 | 18.61 | 18.23 | 18.42 | 1,194,527 | +0.20(+1.12%) |
Jul 21, 2006 | 17.89 | 18.23 | 17.65 | 18.22 | 1,503,509 | +0.34(+1.88%) |
Jul 20, 2006 | 18.18 | 18.47 | 17.20 | 17.88 | 3,943,369 | -1.67(-8.54%) |
Jul 19, 2006 | 19.07 | 19.56 | 19.04 | 19.55 | 721,161 | +0.48(+2.53%) |
Jul 18, 2006 | 19.23 | 19.28 | 18.84 | 19.07 | 402,287 | +0.10(+0.52%) |
Jul 17, 2006 | 18.87 | 19.14 | 18.79 | 18.97 | 298,845 | +0.07(+0.39%) |
Jul 14, 2006 | 19.03 | 19.04 | 18.64 | 18.90 | 847,075 | -0.18(-0.94%) |
Jul 13, 2006 | 19.45 | 19.45 | 19.00 | 19.08 | 612,468 | -0.51(-2.59%) |
Jul 12, 2006 | 20.00 | 20.18 | 19.57 | 19.59 | 610,636 | -0.47(-2.37%) |
Jul 11, 2006 | 20.00 | 20.18 | 19.75 | 20.06 | 429,643 | -0.01(-0.04%) |
Jul 10, 2006 | 19.97 | 20.34 | 19.97 | 20.07 | 325,469 | +0.13(+0.66%) |
Jul 07, 2006 | 19.98 | 20.14 | 19.85 | 19.94 | 518,186 | -0.21(-1.06%) |
Jul 06, 2006 | 19.94 | 20.26 | 19.90 | 20.15 | 378,472 | +0.20(+1.03%) |
Jul 05, 2006 | 20.01 | 20.08 | 19.71 | 19.95 | 666,326 | -0.16(-0.77%) |