Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.00 | 20.02 | 19.53 | 19.54 | 451,199 | -0.38(-1.89%) |
Sep 28, 2006 | 19.90 | 20.00 | 19.50 | 19.92 | 402,126 | -0.01(-0.04%) |
Sep 27, 2006 | 20.06 | 20.31 | 19.74 | 19.93 | 715,660 | -0.22(-1.09%) |
Sep 26, 2006 | 19.97 | 20.41 | 19.82 | 20.15 | 255,785 | +0.11(+0.57%) |
Sep 25, 2006 | 20.18 | 20.31 | 19.81 | 20.03 | 238,537 | -0.06(-0.31%) |
Sep 22, 2006 | 19.88 | 20.16 | 19.70 | 20.09 | 326,058 | +0.21(+1.06%) |
Sep 21, 2006 | 20.02 | 20.06 | 19.50 | 19.88 | 361,839 | -0.04(-0.22%) |
Sep 20, 2006 | 19.69 | 20.24 | 19.61 | 19.93 | 466,477 | +0.44(+2.25%) |
Sep 19, 2006 | 19.67 | 19.82 | 19.23 | 19.49 | 955,624 | -0.18(-0.89%) |
Sep 18, 2006 | 19.87 | 19.94 | 19.57 | 19.66 | 477,624 | -0.27(-1.36%) |
Sep 15, 2006 | 19.83 | 20.25 | 19.44 | 19.94 | 823,748 | +0.30(+1.52%) |
Sep 14, 2006 | 19.92 | 19.92 | 19.35 | 19.64 | 304,161 | -0.41(-2.06%) |
Sep 13, 2006 | 19.09 | 20.07 | 19.04 | 20.05 | 495,413 | +0.97(+5.11%) |
Sep 12, 2006 | 18.88 | 19.09 | 18.52 | 19.08 | 952,870 | +0.17(+0.88%) |
Sep 11, 2006 | 18.95 | 19.09 | 18.82 | 18.91 | 765,793 | -0.25(-1.33%) |
Sep 08, 2006 | 18.92 | 19.17 | 18.87 | 19.16 | 459,709 | +0.17(+0.88%) |
Sep 07, 2006 | 18.88 | 19.33 | 18.80 | 19.00 | 779,027 | -0.41(-2.12%) |
Sep 06, 2006 | 18.97 | 20.03 | 18.44 | 19.41 | 1,634,129 | -1.61(-7.64%) |
Sep 05, 2006 | 20.85 | 21.14 | 20.67 | 21.02 | 232,625 | +0.27(+1.31%) |
Sep 01, 2006 | 20.45 | 21.00 | 20.45 | 20.74 | 150,504 | +0.00(+0.00%) |
Aug 31, 2006 | 21.10 | 21.15 | 20.58 | 20.74 | 164,023 | +0.05(+0.25%) |
Aug 30, 2006 | 21.05 | 21.24 | 20.63 | 20.69 | 217,891 | -0.39(-1.87%) |
Aug 29, 2006 | 20.67 | 21.17 | 20.45 | 21.09 | 214,050 | +0.46(+2.21%) |
Aug 28, 2006 | 20.42 | 20.66 | 20.37 | 20.63 | 171,514 | +0.11(+0.56%) |
Aug 25, 2006 | 20.37 | 20.62 | 20.31 | 20.52 | 182,295 | +0.07(+0.34%) |
Aug 24, 2006 | 20.48 | 20.68 | 20.22 | 20.45 | 269,039 | +0.11(+0.52%) |
Aug 23, 2006 | 20.66 | 20.92 | 20.28 | 20.34 | 218,088 | -0.25(-1.19%) |
Aug 22, 2006 | 20.53 | 20.62 | 20.25 | 20.59 | 197,666 | -0.04(-0.21%) |
Aug 21, 2006 | 20.48 | 20.66 | 20.23 | 20.63 | 237,962 | +0.01(+0.04%) |
Aug 18, 2006 | 20.69 | 20.69 | 20.35 | 20.62 | 241,809 | +0.04(+0.17%) |
Aug 17, 2006 | 20.24 | 20.70 | 20.21 | 20.59 | 249,151 | +0.25(+1.21%) |
Aug 16, 2006 | 20.83 | 20.91 | 20.10 | 20.34 | 359,813 | -0.63(-3.01%) |
Aug 15, 2006 | 20.63 | 20.97 | 20.52 | 20.97 | 152,891 | +0.69(+3.42%) |
Aug 14, 2006 | 19.95 | 20.74 | 19.87 | 20.28 | 216,172 | +0.50(+2.53%) |
Aug 11, 2006 | 20.46 | 20.52 | 19.68 | 19.78 | 160,006 | -0.66(-3.22%) |
Aug 10, 2006 | 19.31 | 20.69 | 19.18 | 20.44 | 716,070 | +1.04(+5.38%) |
Aug 09, 2006 | 19.74 | 19.90 | 19.30 | 19.39 | 262,496 | -0.06(-0.32%) |
Aug 08, 2006 | 20.02 | 20.30 | 19.38 | 19.45 | 296,717 | -0.41(-2.08%) |
Aug 07, 2006 | 19.61 | 19.92 | 19.36 | 19.87 | 195,652 | +0.13(+0.67%) |
Aug 04, 2006 | 19.96 | 20.07 | 19.31 | 19.74 | 215,788 | +0.02(+0.09%) |
Aug 03, 2006 | 19.60 | 19.88 | 19.35 | 19.72 | 199,089 | -0.03(-0.13%) |
Aug 02, 2006 | 19.83 | 19.92 | 19.51 | 19.74 | 202,158 | +0.10(+0.49%) |
Aug 01, 2006 | 19.79 | 20.00 | 19.45 | 19.65 | 286,115 | -0.21(-1.06%) |
Jul 31, 2006 | 20.04 | 20.18 | 19.71 | 19.86 | 229,716 | -0.10(-0.48%) |
Jul 28, 2006 | 20.14 | 20.31 | 19.76 | 19.95 | 290,166 | +0.02(+0.09%) |
Jul 27, 2006 | 19.97 | 20.44 | 19.83 | 19.94 | 261,719 | +0.01(+0.04%) |
Jul 26, 2006 | 19.91 | 20.09 | 19.61 | 19.93 | 333,711 | -0.10(-0.48%) |
Jul 25, 2006 | 19.81 | 20.18 | 19.64 | 20.02 | 458,913 | +0.26(+1.33%) |
Jul 24, 2006 | 19.21 | 19.88 | 19.26 | 19.76 | 334,194 | +0.55(+2.88%) |
Jul 21, 2006 | 19.17 | 19.47 | 18.77 | 19.21 | 276,592 | -0.08(-0.41%) |
Jul 20, 2006 | 19.62 | 20.05 | 19.26 | 19.29 | 277,628 | -0.45(-2.27%) |
Jul 19, 2006 | 19.31 | 19.78 | 19.03 | 19.74 | 330,275 | +0.37(+1.90%) |
Jul 18, 2006 | 19.66 | 19.70 | 18.71 | 19.37 | 452,938 | -0.17(-0.85%) |
Jul 17, 2006 | 20.59 | 20.70 | 19.49 | 19.53 | 787,948 | -1.10(-5.32%) |
Jul 14, 2006 | 20.80 | 21.30 | 20.63 | 20.63 | 326,594 | -0.22(-1.05%) |
Jul 13, 2006 | 21.44 | 21.62 | 20.73 | 20.85 | 255,848 | -0.69(-3.22%) |
Jul 12, 2006 | 21.74 | 21.93 | 21.48 | 21.54 | 240,031 | -0.32(-1.45%) |
Jul 11, 2006 | 21.84 | 22.05 | 21.54 | 21.86 | 281,451 | -0.07(-0.32%) |
Jul 10, 2006 | 22.03 | 22.34 | 21.91 | 21.93 | 157,196 | -0.01(-0.04%) |
Jul 07, 2006 | 21.97 | 22.36 | 21.88 | 21.94 | 203,994 | -0.10(-0.44%) |
Jul 06, 2006 | 22.30 | 22.81 | 21.85 | 22.03 | 352,259 | -0.35(-1.57%) |
Jul 05, 2006 | 22.68 | 22.73 | 22.10 | 22.39 | 266,460 | -0.30(-1.32%) |