Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.17 | 20.26 | 20.08 | 20.09 | 1,289,539 | -0.10(-0.52%) |
Sep 28, 2006 | 20.23 | 20.24 | 20.07 | 20.19 | 1,199,417 | -0.07(-0.36%) |
Sep 27, 2006 | 20.26 | 20.43 | 20.20 | 20.26 | 903,428 | -0.05(-0.25%) |
Sep 26, 2006 | 20.24 | 20.36 | 20.16 | 20.31 | 1,555,930 | +0.03(+0.16%) |
Sep 25, 2006 | 20.17 | 20.38 | 20.07 | 20.28 | 1,242,270 | +0.19(+0.95%) |
Sep 22, 2006 | 20.26 | 20.26 | 19.97 | 20.09 | 887,083 | -0.11(-0.56%) |
Sep 21, 2006 | 20.33 | 20.38 | 20.14 | 20.20 | 1,443,056 | -0.13(-0.62%) |
Sep 20, 2006 | 20.15 | 20.39 | 20.12 | 20.33 | 1,657,979 | +0.25(+1.24%) |
Sep 19, 2006 | 20.06 | 20.14 | 19.99 | 20.08 | 2,041,882 | -0.02(-0.09%) |
Sep 18, 2006 | 20.13 | 20.26 | 20.04 | 20.10 | 1,953,748 | +0.00(+0.00%) |
Sep 15, 2006 | 20.10 | 20.14 | 19.94 | 20.10 | 2,687,977 | +0.00(+0.00%) |
Sep 14, 2006 | 20.02 | 20.17 | 19.95 | 20.10 | 1,743,684 | +0.09(+0.45%) |
Sep 13, 2006 | 19.96 | 20.07 | 19.83 | 20.01 | 1,284,680 | +0.08(+0.39%) |
Sep 12, 2006 | 19.96 | 20.01 | 19.78 | 19.93 | 1,662,176 | -0.02(-0.09%) |
Sep 11, 2006 | 19.88 | 20.00 | 19.79 | 19.95 | 1,136,906 | +0.05(+0.25%) |
Sep 08, 2006 | 19.76 | 19.98 | 19.63 | 19.90 | 1,157,007 | +0.21(+1.06%) |
Sep 07, 2006 | 19.80 | 19.82 | 19.64 | 19.69 | 1,113,934 | -0.09(-0.46%) |
Sep 06, 2006 | 19.83 | 19.91 | 19.73 | 19.78 | 1,151,706 | -0.14(-0.68%) |
Sep 05, 2006 | 19.92 | 19.97 | 19.81 | 19.92 | 1,181,084 | +0.04(+0.18%) |
Sep 01, 2006 | 19.87 | 19.91 | 19.73 | 19.88 | 2,349,578 | +0.15(+0.76%) |
Aug 31, 2006 | 19.65 | 19.81 | 19.54 | 19.73 | 1,638,983 | +0.05(+0.23%) |
Aug 30, 2006 | 19.51 | 19.71 | 19.49 | 19.69 | 1,159,879 | +0.21(+1.07%) |
Aug 29, 2006 | 19.34 | 19.52 | 19.29 | 19.48 | 1,259,278 | +0.18(+0.94%) |
Aug 28, 2006 | 19.17 | 19.36 | 19.15 | 19.30 | 860,576 | +0.14(+0.73%) |
Aug 25, 2006 | 19.09 | 19.30 | 19.07 | 19.16 | 691,377 | +0.01(+0.07%) |
Aug 24, 2006 | 19.11 | 19.23 | 19.05 | 19.15 | 827,443 | +0.10(+0.50%) |
Aug 23, 2006 | 19.05 | 19.19 | 19.02 | 19.05 | 580,712 | -0.05(-0.24%) |
Aug 22, 2006 | 19.09 | 19.11 | 18.96 | 19.10 | 1,124,316 | -0.10(-0.54%) |
Aug 21, 2006 | 19.15 | 19.23 | 19.07 | 19.20 | 899,011 | -0.01(-0.05%) |
Aug 18, 2006 | 19.26 | 19.28 | 19.11 | 19.21 | 981,402 | -0.00(-0.02%) |
Aug 17, 2006 | 19.17 | 19.30 | 19.04 | 19.21 | 1,451,671 | +0.02(+0.09%) |
Aug 16, 2006 | 19.34 | 19.39 | 19.17 | 19.20 | 1,628,381 | -0.20(-1.05%) |
Aug 15, 2006 | 19.26 | 19.44 | 19.26 | 19.40 | 1,354,039 | +0.29(+1.54%) |
Aug 14, 2006 | 19.15 | 19.37 | 19.09 | 19.10 | 1,183,955 | +0.10(+0.52%) |
Aug 11, 2006 | 19.10 | 19.12 | 18.97 | 19.01 | 671,718 | -0.13(-0.66%) |
Aug 10, 2006 | 18.90 | 19.21 | 18.88 | 19.13 | 1,747,660 | +0.29(+1.54%) |
Aug 09, 2006 | 19.02 | 19.07 | 18.82 | 18.84 | 1,233,655 | -0.08(-0.41%) |
Aug 08, 2006 | 19.10 | 19.14 | 18.86 | 18.92 | 1,106,203 | -0.05(-0.29%) |
Aug 07, 2006 | 18.99 | 19.08 | 18.92 | 18.97 | 1,586,633 | -0.07(-0.36%) |
Aug 04, 2006 | 19.03 | 19.17 | 18.92 | 19.04 | 1,890,795 | +0.13(+0.69%) |
Aug 03, 2006 | 18.68 | 19.05 | 18.68 | 18.91 | 2,487,411 | +0.08(+0.41%) |
Aug 02, 2006 | 18.67 | 18.91 | 18.62 | 18.83 | 1,637,216 | +0.21(+1.14%) |
Aug 01, 2006 | 18.67 | 18.80 | 18.61 | 18.62 | 1,560,126 | -0.09(-0.46%) |
Jul 31, 2006 | 18.74 | 18.81 | 18.66 | 18.71 | 1,591,713 | -0.10(-0.51%) |
Jul 28, 2006 | 18.70 | 18.92 | 18.67 | 18.80 | 1,278,716 | +0.13(+0.70%) |
Jul 27, 2006 | 18.65 | 18.78 | 18.65 | 18.67 | 2,092,907 | +0.03(+0.15%) |
Jul 26, 2006 | 18.67 | 18.77 | 18.56 | 18.64 | 2,191,864 | -0.03(-0.15%) |
Jul 25, 2006 | 18.70 | 18.82 | 18.57 | 18.67 | 2,664,121 | -0.12(-0.65%) |
Jul 24, 2006 | 18.52 | 18.86 | 18.51 | 18.79 | 1,489,001 | +0.19(+1.02%) |
Jul 21, 2006 | 18.68 | 18.69 | 18.48 | 18.60 | 1,674,546 | +0.04(+0.19%) |
Jul 20, 2006 | 18.61 | 18.70 | 18.53 | 18.57 | 2,067,725 | -0.08(-0.44%) |
Jul 19, 2006 | 18.56 | 18.81 | 18.56 | 18.65 | 1,829,167 | +0.15(+0.81%) |
Jul 18, 2006 | 18.49 | 18.58 | 18.28 | 18.50 | 1,463,157 | -0.00(-0.02%) |
Jul 17, 2006 | 18.45 | 18.61 | 18.39 | 18.50 | 1,053,411 | +0.05(+0.24%) |
Jul 14, 2006 | 18.43 | 18.52 | 18.37 | 18.46 | 1,771,295 | -0.03(-0.17%) |
Jul 13, 2006 | 18.60 | 18.70 | 18.45 | 18.49 | 1,857,882 | -0.20(-1.07%) |
Jul 12, 2006 | 18.82 | 18.90 | 18.64 | 18.69 | 1,303,897 | -0.18(-0.96%) |
Jul 11, 2006 | 18.63 | 18.88 | 18.57 | 18.87 | 1,326,649 | +0.19(+1.04%) |
Jul 10, 2006 | 18.66 | 18.74 | 18.57 | 18.67 | 1,108,191 | +0.03(+0.17%) |
Jul 07, 2006 | 18.73 | 18.78 | 18.57 | 18.64 | 1,262,812 | -0.01(-0.05%) |
Jul 06, 2006 | 18.55 | 18.79 | 18.54 | 18.65 | 963,068 | +0.05(+0.27%) |
Jul 05, 2006 | 18.72 | 18.72 | 18.48 | 18.60 | 1,588,621 | -0.23(-1.23%) |