Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.24 | 21.33 | 21.14 | 21.28 | 90,478 | +0.01(+0.04%) |
Sep 28, 2006 | 21.31 | 21.31 | 21.14 | 21.27 | 100,949 | -0.02(-0.11%) |
Sep 27, 2006 | 21.26 | 21.29 | 21.12 | 21.29 | 110,346 | +0.06(+0.28%) |
Sep 26, 2006 | 21.20 | 21.26 | 21.10 | 21.23 | 187,132 | +0.08(+0.37%) |
Sep 25, 2006 | 21.06 | 21.25 | 21.03 | 21.16 | 457,225 | +0.03(+0.14%) |
Sep 22, 2006 | 21.23 | 21.23 | 21.04 | 21.13 | 93,431 | -0.06(-0.30%) |
Sep 21, 2006 | 21.42 | 21.42 | 21.13 | 21.19 | 225,256 | -0.15(-0.70%) |
Sep 20, 2006 | 21.29 | 21.37 | 21.21 | 21.34 | 302,042 | +0.16(+0.76%) |
Sep 19, 2006 | 21.23 | 21.23 | 21.05 | 21.18 | 184,447 | -0.05(-0.23%) |
Sep 18, 2006 | 21.22 | 21.25 | 21.13 | 21.23 | 204,046 | +0.10(+0.46%) |
Sep 15, 2006 | 21.26 | 21.28 | 21.12 | 21.13 | 223,108 | -0.03(-0.12%) |
Sep 14, 2006 | 21.27 | 21.27 | 21.12 | 21.16 | 120,279 | -0.12(-0.54%) |
Sep 13, 2006 | 21.44 | 21.38 | 21.18 | 21.27 | 222,571 | -0.18(-0.85%) |
Sep 12, 2006 | 21.22 | 21.90 | 21.13 | 21.45 | 404,334 | +0.42(+2.00%) |
Sep 11, 2006 | 20.94 | 21.04 | 20.86 | 21.03 | 162,431 | +0.07(+0.34%) |
Sep 08, 2006 | 20.92 | 21.02 | 20.89 | 20.96 | 294,256 | +0.07(+0.34%) |
Sep 07, 2006 | 20.95 | 20.98 | 20.86 | 20.89 | 126,723 | -0.17(-0.80%) |
Sep 06, 2006 | 21.16 | 21.16 | 21.01 | 21.06 | 101,486 | -0.18(-0.86%) |
Sep 05, 2006 | 21.31 | 21.31 | 21.13 | 21.24 | 211,295 | -0.09(-0.44%) |
Sep 01, 2006 | 21.33 | 21.35 | 21.26 | 21.33 | 675,769 | +0.07(+0.33%) |
Aug 31, 2006 | 21.27 | 21.28 | 21.17 | 21.26 | 140,684 | -0.02(-0.10%) |
Aug 30, 2006 | 21.36 | 21.36 | 21.23 | 21.29 | 648,652 | +0.00(+0.00%) |
Aug 29, 2006 | 21.22 | 21.29 | 21.11 | 21.29 | 855,384 | +0.20(+0.94%) |
Aug 28, 2006 | 21.00 | 21.16 | 20.97 | 21.09 | 153,571 | +0.12(+0.59%) |
Aug 25, 2006 | 20.94 | 21.00 | 20.87 | 20.97 | 113,299 | -0.03(-0.16%) |
Aug 24, 2006 | 20.88 | 21.03 | 20.88 | 21.00 | 909,080 | +0.18(+0.84%) |
Aug 23, 2006 | 20.92 | 20.92 | 20.79 | 20.82 | 99,875 | -0.04(-0.21%) |
Aug 22, 2006 | 20.85 | 20.93 | 20.78 | 20.87 | 73,832 | +0.01(+0.05%) |
Aug 21, 2006 | 20.95 | 20.95 | 20.82 | 20.86 | 78,128 | +0.00(+0.00%) |
Aug 18, 2006 | 20.88 | 20.91 | 20.75 | 20.86 | 156,793 | -0.03(-0.12%) |
Aug 17, 2006 | 20.92 | 20.94 | 20.78 | 20.88 | 153,034 | -0.05(-0.23%) |
Aug 16, 2006 | 20.83 | 20.93 | 20.78 | 20.93 | 209,147 | +0.20(+0.97%) |
Aug 15, 2006 | 20.57 | 20.78 | 20.57 | 20.73 | 397,353 | +0.19(+0.94%) |
Aug 14, 2006 | 20.59 | 20.65 | 20.48 | 20.54 | 116,521 | +0.13(+0.62%) |
Aug 11, 2006 | 20.49 | 20.53 | 20.32 | 20.41 | 67,657 | -0.17(-0.81%) |
Aug 10, 2006 | 20.51 | 20.60 | 20.42 | 20.58 | 74,369 | +0.02(+0.09%) |
Aug 09, 2006 | 20.63 | 20.75 | 20.56 | 20.56 | 511,189 | +0.01(+0.04%) |
Aug 08, 2006 | 20.42 | 20.61 | 20.42 | 20.55 | 151,960 | +0.12(+0.60%) |
Aug 07, 2006 | 20.49 | 20.73 | 20.43 | 20.43 | 85,645 | -0.21(-1.01%) |
Aug 04, 2006 | 20.63 | 20.77 | 20.58 | 20.64 | 275,194 | -0.00(-0.02%) |
Aug 03, 2006 | 20.65 | 20.68 | 20.50 | 20.64 | 283,785 | -0.05(-0.23%) |
Aug 02, 2006 | 20.79 | 20.80 | 20.69 | 20.69 | 243,244 | +0.02(+0.09%) |
Aug 01, 2006 | 20.67 | 20.73 | 20.50 | 20.67 | 74,101 | +0.01(+0.05%) |
Jul 31, 2006 | 20.79 | 20.79 | 20.59 | 20.66 | 183,641 | -0.12(-0.57%) |
Jul 28, 2006 | 20.72 | 20.81 | 20.63 | 20.78 | 272,240 | +0.21(+1.03%) |
Jul 27, 2006 | 20.58 | 20.74 | 20.49 | 20.57 | 310,902 | -0.20(-0.95%) |
Jul 26, 2006 | 20.69 | 20.82 | 20.43 | 20.76 | 584,485 | +0.06(+0.29%) |
Jul 25, 2006 | 20.49 | 20.74 | 20.42 | 20.71 | 431,450 | +0.22(+1.05%) |
Jul 24, 2006 | 20.23 | 20.61 | 20.23 | 20.49 | 309,291 | +0.30(+1.49%) |
Jul 21, 2006 | 20.20 | 20.23 | 20.04 | 20.19 | 1,432,083 | +0.12(+0.61%) |
Jul 20, 2006 | 20.18 | 20.18 | 20.01 | 20.06 | 44,836 | -0.03(-0.15%) |
Jul 19, 2006 | 19.67 | 20.09 | 19.63 | 20.09 | 1,580,554 | +0.55(+2.82%) |
Jul 18, 2006 | 19.68 | 19.68 | 19.42 | 19.54 | 129,139 | -0.08(-0.42%) |
Jul 17, 2006 | 19.59 | 19.77 | 19.45 | 19.63 | 184,984 | +0.02(+0.11%) |
Jul 14, 2006 | 19.57 | 19.77 | 19.48 | 19.60 | 647,310 | -0.09(-0.44%) |
Jul 13, 2006 | 19.79 | 19.93 | 19.66 | 19.69 | 75,980 | -0.29(-1.44%) |
Jul 12, 2006 | 20.14 | 20.14 | 19.89 | 19.98 | 42,957 | -0.13(-0.67%) |
Jul 11, 2006 | 19.94 | 20.11 | 19.91 | 20.11 | 199,750 | +0.13(+0.63%) |
Jul 10, 2006 | 20.05 | 20.07 | 19.93 | 19.98 | 39,735 | +0.14(+0.71%) |
Jul 07, 2006 | 19.82 | 20.03 | 19.80 | 19.84 | 54,233 | -0.12(-0.58%) |
Jul 06, 2006 | 19.82 | 20.02 | 19.82 | 19.96 | 107,392 | +0.19(+0.94%) |
Jul 05, 2006 | 19.82 | 19.82 | 19.62 | 19.77 | 86,719 | -0.03(-0.13%) |