Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.47 | 20.74 | 20.37 | 20.46 | 363,251 | -0.01(-0.05%) |
Sep 28, 2006 | 20.82 | 20.82 | 20.03 | 20.47 | 786,685 | -0.25(-1.21%) |
Sep 27, 2006 | 20.88 | 21.06 | 20.70 | 20.72 | 342,538 | -0.18(-0.86%) |
Sep 26, 2006 | 20.34 | 21.08 | 20.34 | 20.90 | 905,099 | +0.55(+2.72%) |
Sep 25, 2006 | 19.91 | 20.55 | 19.61 | 20.35 | 488,308 | +0.33(+1.66%) |
Sep 22, 2006 | 19.93 | 20.05 | 19.61 | 20.02 | 405,067 | +0.08(+0.41%) |
Sep 21, 2006 | 20.22 | 20.51 | 19.86 | 19.93 | 1,289,453 | -0.39(-1.94%) |
Sep 20, 2006 | 20.47 | 20.55 | 20.14 | 20.33 | 727,674 | -0.08(-0.38%) |
Sep 19, 2006 | 20.34 | 20.57 | 20.29 | 20.40 | 306,584 | +0.12(+0.58%) |
Sep 18, 2006 | 20.86 | 21.04 | 20.17 | 20.29 | 428,710 | -0.71(-3.39%) |
Sep 15, 2006 | 20.69 | 21.08 | 20.67 | 21.00 | 1,174,557 | +0.31(+1.48%) |
Sep 14, 2006 | 20.24 | 20.69 | 20.13 | 20.69 | 719,858 | +0.40(+1.97%) |
Sep 13, 2006 | 19.74 | 21.12 | 19.65 | 20.29 | 1,466,878 | +0.71(+3.63%) |
Sep 12, 2006 | 19.03 | 19.60 | 19.03 | 19.58 | 1,304,304 | +0.60(+3.15%) |
Sep 11, 2006 | 19.02 | 19.06 | 18.68 | 18.98 | 275,515 | -0.04(-0.19%) |
Sep 08, 2006 | 19.23 | 19.34 | 18.82 | 19.02 | 219,435 | -0.18(-0.93%) |
Sep 07, 2006 | 19.39 | 19.42 | 18.85 | 19.20 | 553,962 | -0.23(-1.19%) |
Sep 06, 2006 | 19.63 | 19.63 | 19.31 | 19.43 | 460,951 | -0.32(-1.63%) |
Sep 05, 2006 | 19.32 | 19.75 | 19.27 | 19.75 | 406,434 | +0.48(+2.50%) |
Sep 01, 2006 | 19.27 | 19.32 | 18.96 | 19.27 | 198,527 | +0.00(+0.00%) |
Aug 31, 2006 | 18.84 | 19.36 | 18.83 | 19.27 | 372,044 | +0.51(+2.73%) |
Aug 30, 2006 | 18.89 | 19.04 | 18.68 | 18.76 | 340,584 | -0.16(-0.87%) |
Aug 29, 2006 | 18.89 | 18.99 | 18.59 | 18.92 | 767,536 | +0.08(+0.41%) |
Aug 28, 2006 | 18.81 | 19.06 | 18.75 | 18.84 | 462,710 | -0.07(-0.35%) |
Aug 25, 2006 | 19.48 | 19.51 | 18.88 | 18.91 | 411,515 | -0.57(-2.94%) |
Aug 24, 2006 | 19.56 | 19.62 | 19.24 | 19.48 | 197,550 | -0.03(-0.13%) |
Aug 23, 2006 | 19.91 | 20.14 | 19.33 | 19.51 | 375,756 | -0.33(-1.68%) |
Aug 22, 2006 | 19.81 | 20.26 | 19.71 | 19.84 | 463,492 | -0.14(-0.72%) |
Aug 21, 2006 | 20.45 | 20.48 | 19.67 | 19.98 | 480,687 | -0.59(-2.86%) |
Aug 18, 2006 | 20.36 | 20.83 | 20.36 | 20.57 | 317,722 | +0.32(+1.57%) |
Aug 17, 2006 | 20.81 | 21.08 | 20.17 | 20.26 | 721,617 | -0.55(-2.66%) |
Aug 16, 2006 | 20.96 | 21.03 | 20.75 | 20.81 | 456,653 | -0.05(-0.22%) |
Aug 15, 2006 | 19.96 | 20.91 | 19.91 | 20.85 | 532,664 | +0.93(+4.65%) |
Aug 14, 2006 | 19.77 | 20.11 | 19.47 | 19.93 | 1,046,178 | +0.29(+1.46%) |
Aug 11, 2006 | 20.02 | 20.03 | 19.41 | 19.64 | 580,537 | -0.33(-1.64%) |
Aug 10, 2006 | 19.32 | 20.11 | 19.24 | 19.97 | 694,651 | +0.51(+2.60%) |
Aug 09, 2006 | 20.57 | 20.80 | 19.39 | 19.46 | 856,835 | -0.96(-4.69%) |
Aug 08, 2006 | 20.91 | 21.01 | 20.18 | 20.42 | 1,126,488 | -0.41(-1.97%) |
Aug 07, 2006 | 21.03 | 21.27 | 20.78 | 20.83 | 671,985 | -0.21(-1.00%) |
Aug 04, 2006 | 21.26 | 21.52 | 20.73 | 21.04 | 1,198,396 | +0.02(+0.10%) |
Aug 03, 2006 | 20.15 | 21.22 | 19.96 | 21.02 | 963,719 | +0.92(+4.56%) |
Aug 02, 2006 | 20.77 | 20.98 | 19.98 | 20.10 | 1,665,796 | +0.76(+3.92%) |
Aug 01, 2006 | 19.91 | 19.92 | 18.95 | 19.34 | 1,420,763 | -0.64(-3.20%) |
Jul 31, 2006 | 19.46 | 20.29 | 19.38 | 19.98 | 958,443 | +0.56(+2.90%) |
Jul 28, 2006 | 19.01 | 19.68 | 19.00 | 19.42 | 1,136,845 | +0.49(+2.57%) |
Jul 27, 2006 | 19.40 | 19.96 | 18.68 | 18.94 | 998,696 | -0.23(-1.20%) |
Jul 26, 2006 | 18.92 | 19.27 | 18.68 | 19.17 | 832,409 | +0.26(+1.38%) |
Jul 25, 2006 | 18.88 | 19.05 | 18.67 | 18.90 | 873,444 | +0.10(+0.52%) |
Jul 24, 2006 | 17.94 | 18.85 | 17.91 | 18.81 | 668,468 | +0.88(+4.88%) |
Jul 21, 2006 | 18.35 | 18.35 | 17.68 | 17.93 | 390,802 | -0.51(-2.75%) |
Jul 20, 2006 | 18.78 | 18.98 | 18.30 | 18.44 | 1,057,707 | -0.27(-1.42%) |
Jul 19, 2006 | 17.66 | 18.89 | 17.65 | 18.71 | 1,474,889 | +1.10(+6.25%) |
Jul 18, 2006 | 18.03 | 18.24 | 17.27 | 17.60 | 1,042,466 | -0.31(-1.71%) |
Jul 17, 2006 | 18.52 | 18.63 | 17.84 | 17.91 | 2,157,426 | -0.67(-3.58%) |
Jul 14, 2006 | 18.95 | 18.96 | 18.51 | 18.58 | 760,502 | -0.33(-1.76%) |
Jul 13, 2006 | 19.06 | 19.15 | 18.68 | 18.91 | 994,592 | -0.31(-1.60%) |
Jul 12, 2006 | 19.47 | 19.59 | 19.19 | 19.22 | 455,676 | -0.23(-1.18%) |
Jul 11, 2006 | 19.11 | 19.50 | 18.82 | 19.45 | 545,560 | +0.30(+1.55%) |
Jul 10, 2006 | 19.63 | 19.71 | 18.78 | 19.15 | 996,156 | -0.55(-2.81%) |
Jul 07, 2006 | 19.95 | 20.32 | 19.64 | 19.70 | 706,375 | -0.20(-1.00%) |
Jul 06, 2006 | 20.30 | 20.47 | 19.70 | 19.90 | 592,066 | -0.48(-2.36%) |
Jul 05, 2006 | 21.40 | 21.41 | 20.14 | 20.38 | 597,732 | -0.97(-4.53%) |