Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.80 | 19.99 | 19.66 | 19.92 | 154,105 | +0.14(+0.69%) |
Sep 28, 2006 | 19.91 | 20.04 | 19.76 | 19.78 | 348,249 | -0.03(-0.16%) |
Sep 27, 2006 | 19.70 | 19.89 | 19.44 | 19.82 | 261,187 | +0.33(+1.71%) |
Sep 26, 2006 | 19.08 | 19.51 | 19.08 | 19.48 | 266,308 | +0.35(+1.85%) |
Sep 25, 2006 | 19.01 | 19.22 | 18.70 | 19.13 | 640,165 | +0.03(+0.18%) |
Sep 22, 2006 | 19.33 | 19.33 | 19.00 | 19.09 | 135,016 | -0.12(-0.60%) |
Sep 21, 2006 | 18.93 | 19.37 | 18.93 | 19.21 | 504,682 | +0.29(+1.51%) |
Sep 20, 2006 | 19.32 | 19.44 | 18.91 | 18.92 | 770,991 | -0.45(-2.34%) |
Sep 19, 2006 | 19.74 | 19.76 | 19.25 | 19.38 | 201,128 | -0.33(-1.66%) |
Sep 18, 2006 | 19.37 | 19.82 | 19.33 | 19.70 | 293,777 | +0.45(+2.35%) |
Sep 15, 2006 | 19.18 | 19.32 | 19.11 | 19.25 | 445,554 | +0.02(+0.11%) |
Sep 14, 2006 | 19.65 | 19.68 | 19.15 | 19.23 | 248,616 | -0.38(-1.94%) |
Sep 13, 2006 | 19.31 | 19.72 | 19.31 | 19.61 | 275,620 | +0.35(+1.82%) |
Sep 12, 2006 | 19.29 | 19.54 | 19.12 | 19.26 | 853,863 | -0.13(-0.65%) |
Sep 11, 2006 | 19.77 | 19.77 | 19.32 | 19.38 | 768,663 | -0.64(-3.20%) |
Sep 08, 2006 | 20.46 | 20.53 | 20.02 | 20.02 | 418,551 | -0.43(-2.11%) |
Sep 07, 2006 | 20.33 | 20.54 | 20.28 | 20.46 | 342,662 | -0.03(-0.13%) |
Sep 06, 2006 | 20.85 | 20.91 | 20.42 | 20.48 | 238,839 | -0.62(-2.92%) |
Sep 05, 2006 | 20.74 | 21.11 | 20.73 | 21.10 | 278,879 | +0.28(+1.36%) |
Sep 01, 2006 | 20.66 | 20.82 | 20.59 | 20.82 | 235,580 | +0.28(+1.37%) |
Aug 31, 2006 | 20.58 | 20.76 | 20.53 | 20.53 | 426,466 | -0.18(-0.85%) |
Aug 30, 2006 | 21.04 | 21.04 | 20.51 | 20.71 | 410,171 | -0.33(-1.56%) |
Aug 29, 2006 | 21.01 | 21.05 | 20.83 | 21.04 | 304,020 | -0.07(-0.34%) |
Aug 28, 2006 | 21.20 | 21.29 | 21.09 | 21.11 | 229,062 | -0.32(-1.47%) |
Aug 25, 2006 | 21.40 | 21.62 | 21.38 | 21.43 | 216,026 | +0.10(+0.47%) |
Aug 24, 2006 | 21.01 | 21.32 | 21.00 | 21.32 | 189,488 | +0.28(+1.32%) |
Aug 23, 2006 | 21.35 | 21.37 | 20.98 | 21.05 | 158,295 | -0.33(-1.54%) |
Aug 22, 2006 | 21.21 | 21.38 | 21.21 | 21.38 | 209,508 | +0.07(+0.34%) |
Aug 21, 2006 | 21.39 | 21.39 | 21.20 | 21.30 | 265,377 | +0.15(+0.71%) |
Aug 18, 2006 | 20.94 | 21.15 | 20.75 | 21.15 | 111,272 | +0.30(+1.43%) |
Aug 17, 2006 | 20.73 | 20.87 | 20.65 | 20.85 | 451,607 | -0.08(-0.39%) |
Aug 16, 2006 | 21.01 | 21.23 | 20.81 | 20.94 | 296,105 | -0.12(-0.59%) |
Aug 15, 2006 | 21.11 | 21.12 | 20.94 | 21.06 | 243,495 | +0.06(+0.31%) |
Aug 14, 2006 | 21.21 | 21.21 | 20.88 | 21.00 | 284,466 | -0.33(-1.53%) |
Aug 11, 2006 | 21.39 | 21.42 | 21.24 | 21.32 | 78,682 | -0.05(-0.25%) |
Aug 10, 2006 | 21.26 | 21.40 | 21.20 | 21.38 | 229,062 | -0.09(-0.42%) |
Aug 09, 2006 | 21.52 | 21.78 | 21.45 | 21.47 | 291,449 | +0.08(+0.38%) |
Aug 08, 2006 | 21.43 | 21.61 | 21.37 | 21.38 | 256,997 | -0.04(-0.18%) |
Aug 07, 2006 | 21.48 | 21.58 | 21.23 | 21.42 | 250,944 | +0.18(+0.86%) |
Aug 04, 2006 | 21.56 | 21.56 | 21.05 | 21.24 | 204,852 | -0.17(-0.77%) |
Aug 03, 2006 | 21.35 | 21.60 | 21.29 | 21.41 | 193,213 | -0.15(-0.71%) |
Aug 02, 2006 | 21.76 | 21.91 | 21.46 | 21.56 | 282,603 | +0.01(+0.04%) |
Aug 01, 2006 | 21.48 | 21.57 | 21.26 | 21.55 | 243,029 | +0.09(+0.43%) |
Jul 31, 2006 | 21.36 | 21.57 | 21.20 | 21.46 | 167,141 | +0.27(+1.29%) |
Jul 28, 2006 | 21.21 | 21.23 | 20.88 | 21.18 | 262,118 | -0.06(-0.27%) |
Jul 27, 2006 | 21.58 | 21.62 | 21.18 | 21.24 | 447,417 | -0.11(-0.49%) |
Jul 26, 2006 | 20.87 | 21.48 | 20.87 | 21.35 | 432,053 | +0.39(+1.84%) |
Jul 25, 2006 | 20.74 | 21.02 | 20.66 | 20.96 | 282,138 | +0.38(+1.87%) |
Jul 24, 2006 | 20.14 | 20.63 | 20.10 | 20.58 | 222,079 | +0.60(+3.01%) |
Jul 21, 2006 | 20.33 | 20.33 | 19.98 | 19.98 | 315,194 | -0.34(-1.66%) |
Jul 20, 2006 | 20.68 | 20.78 | 20.31 | 20.31 | 154,105 | -0.41(-1.98%) |
Jul 19, 2006 | 20.56 | 20.78 | 20.40 | 20.72 | 280,275 | +0.15(+0.71%) |
Jul 18, 2006 | 20.69 | 20.73 | 20.27 | 20.58 | 177,849 | +0.08(+0.37%) |
Jul 17, 2006 | 21.00 | 21.00 | 20.39 | 20.50 | 532,151 | -0.63(-2.97%) |
Jul 14, 2006 | 21.02 | 21.15 | 20.68 | 21.13 | 297,967 | +0.27(+1.31%) |
Jul 13, 2006 | 21.05 | 21.15 | 20.85 | 20.86 | 301,226 | -0.19(-0.90%) |
Jul 12, 2006 | 21.17 | 21.22 | 20.93 | 21.05 | 182,505 | -0.05(-0.24%) |
Jul 11, 2006 | 20.94 | 21.15 | 20.83 | 21.10 | 79,613 | +0.38(+1.84%) |
Jul 10, 2006 | 20.61 | 20.91 | 20.59 | 20.72 | 285,862 | +0.04(+0.20%) |
Jul 07, 2006 | 20.97 | 21.19 | 20.61 | 20.68 | 353,836 | -0.28(-1.35%) |
Jul 06, 2006 | 20.97 | 21.14 | 20.88 | 20.96 | 353,371 | -0.00(-0.01%) |
Jul 05, 2006 | 20.83 | 21.03 | 20.56 | 20.96 | 374,322 | +0.05(+0.24%) |