Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.18 | 21.36 | 21.00 | 21.00 | 660,737 | -0.11(-0.53%) |
Sep 28, 2006 | 20.98 | 21.23 | 20.98 | 21.11 | 504,403 | +0.13(+0.62%) |
Sep 27, 2006 | 21.11 | 21.22 | 20.96 | 20.98 | 722,887 | -0.24(-1.12%) |
Sep 26, 2006 | 21.00 | 21.26 | 21.00 | 21.22 | 418,227 | +0.18(+0.86%) |
Sep 25, 2006 | 20.89 | 21.08 | 20.66 | 21.04 | 337,336 | +0.13(+0.63%) |
Sep 22, 2006 | 20.99 | 21.04 | 20.81 | 20.91 | 198,781 | -0.19(-0.92%) |
Sep 21, 2006 | 21.24 | 21.33 | 21.03 | 21.10 | 313,309 | -0.12(-0.59%) |
Sep 20, 2006 | 20.81 | 21.44 | 20.81 | 21.23 | 556,781 | +0.45(+2.16%) |
Sep 19, 2006 | 20.91 | 21.01 | 20.68 | 20.78 | 831,168 | -0.21(-0.98%) |
Sep 18, 2006 | 21.08 | 21.18 | 20.91 | 20.98 | 372,576 | -0.18(-0.86%) |
Sep 15, 2006 | 21.34 | 21.44 | 21.15 | 21.16 | 534,516 | -0.10(-0.47%) |
Sep 14, 2006 | 21.24 | 21.39 | 21.17 | 21.26 | 197,500 | -0.12(-0.58%) |
Sep 13, 2006 | 21.34 | 21.42 | 21.23 | 21.39 | 486,463 | -0.02(-0.12%) |
Sep 12, 2006 | 20.45 | 21.57 | 20.44 | 21.41 | 1,074,800 | +0.87(+4.22%) |
Sep 11, 2006 | 21.26 | 21.26 | 20.41 | 20.55 | 360,242 | -0.16(-0.75%) |
Sep 08, 2006 | 20.56 | 20.91 | 20.44 | 20.70 | 261,572 | +0.08(+0.39%) |
Sep 07, 2006 | 20.72 | 20.79 | 20.44 | 20.62 | 289,923 | -0.10(-0.48%) |
Sep 06, 2006 | 20.90 | 20.97 | 20.72 | 20.72 | 265,256 | -0.37(-1.75%) |
Sep 05, 2006 | 20.85 | 21.16 | 20.74 | 21.09 | 585,774 | +0.19(+0.93%) |
Sep 01, 2006 | 20.88 | 21.06 | 20.86 | 20.90 | 297,612 | -0.01(-0.03%) |
Aug 31, 2006 | 20.86 | 21.04 | 20.79 | 20.90 | 510,650 | -0.01(-0.03%) |
Aug 30, 2006 | 20.88 | 21.01 | 20.73 | 20.91 | 528,430 | -0.01(-0.03%) |
Aug 29, 2006 | 20.56 | 20.93 | 20.48 | 20.91 | 648,884 | +0.39(+1.89%) |
Aug 28, 2006 | 20.31 | 20.63 | 20.23 | 20.53 | 322,279 | +0.11(+0.55%) |
Aug 25, 2006 | 20.48 | 20.55 | 20.07 | 20.41 | 411,179 | -0.22(-1.09%) |
Aug 24, 2006 | 20.70 | 20.78 | 20.48 | 20.64 | 580,328 | -0.07(-0.33%) |
Aug 23, 2006 | 20.73 | 21.01 | 20.48 | 20.71 | 688,288 | +0.07(+0.36%) |
Aug 22, 2006 | 20.40 | 20.70 | 20.36 | 20.63 | 354,475 | +0.16(+0.76%) |
Aug 21, 2006 | 20.48 | 20.51 | 20.31 | 20.48 | 191,573 | -0.12(-0.61%) |
Aug 18, 2006 | 20.51 | 20.69 | 20.48 | 20.60 | 258,849 | +0.03(+0.15%) |
Aug 17, 2006 | 20.60 | 20.76 | 20.45 | 20.57 | 579,687 | -0.14(-0.66%) |
Aug 16, 2006 | 20.50 | 20.76 | 20.50 | 20.71 | 778,629 | +0.11(+0.51%) |
Aug 15, 2006 | 20.51 | 20.62 | 20.41 | 20.60 | 306,101 | +0.25(+1.23%) |
Aug 14, 2006 | 20.49 | 20.61 | 20.32 | 20.35 | 229,215 | -0.12(-0.58%) |
Aug 11, 2006 | 20.41 | 20.51 | 20.30 | 20.47 | 230,977 | -0.01(-0.03%) |
Aug 10, 2006 | 20.29 | 20.57 | 20.24 | 20.48 | 321,479 | +0.07(+0.34%) |
Aug 09, 2006 | 20.31 | 20.70 | 20.31 | 20.41 | 544,287 | +0.16(+0.77%) |
Aug 08, 2006 | 20.50 | 20.62 | 20.21 | 20.25 | 411,819 | -0.26(-1.25%) |
Aug 07, 2006 | 20.38 | 20.60 | 20.37 | 20.51 | 237,545 | +0.03(+0.15%) |
Aug 04, 2006 | 20.60 | 20.75 | 20.31 | 20.48 | 441,132 | -0.11(-0.55%) |
Aug 03, 2006 | 20.20 | 20.65 | 20.08 | 20.59 | 393,879 | +0.17(+0.86%) |
Aug 02, 2006 | 20.52 | 20.71 | 20.33 | 20.41 | 501,039 | -0.12(-0.58%) |
Aug 01, 2006 | 20.28 | 20.58 | 20.10 | 20.53 | 500,238 | +0.22(+1.11%) |
Jul 31, 2006 | 19.98 | 20.40 | 19.92 | 20.31 | 568,635 | -0.11(-0.52%) |
Jul 28, 2006 | 20.26 | 20.71 | 20.26 | 20.41 | 831,648 | +0.17(+0.86%) |
Jul 27, 2006 | 20.40 | 20.75 | 20.21 | 20.24 | 695,336 | -0.16(-0.80%) |
Jul 26, 2006 | 20.38 | 20.51 | 20.17 | 20.40 | 701,583 | -0.12(-0.58%) |
Jul 25, 2006 | 20.46 | 20.65 | 20.39 | 20.52 | 1,226,169 | +0.01(+0.06%) |
Jul 24, 2006 | 20.43 | 20.78 | 20.45 | 20.51 | 802,656 | +0.07(+0.37%) |
Jul 21, 2006 | 20.71 | 20.86 | 20.41 | 20.43 | 956,908 | -0.27(-1.33%) |
Jul 20, 2006 | 20.85 | 21.08 | 20.37 | 20.71 | 990,225 | -0.19(-0.93%) |
Jul 19, 2006 | 19.23 | 21.69 | 20.70 | 20.90 | 2,420,303 | +1.67(+8.70%) |
Jul 18, 2006 | 19.53 | 19.72 | 19.04 | 19.23 | 480,376 | -0.34(-1.72%) |
Jul 17, 2006 | 19.07 | 19.63 | 18.99 | 19.57 | 548,292 | +0.40(+2.08%) |
Jul 14, 2006 | 19.16 | 19.25 | 18.92 | 19.17 | 285,118 | -0.08(-0.42%) |
Jul 13, 2006 | 19.45 | 19.45 | 19.20 | 19.25 | 426,236 | -0.27(-1.41%) |
Jul 12, 2006 | 19.95 | 20.08 | 19.45 | 19.52 | 440,171 | -0.54(-2.68%) |
Jul 11, 2006 | 19.80 | 20.06 | 19.62 | 20.06 | 345,826 | +0.14(+0.69%) |
Jul 10, 2006 | 19.67 | 19.96 | 19.67 | 19.92 | 238,826 | +0.21(+1.08%) |
Jul 07, 2006 | 19.67 | 19.90 | 19.57 | 19.71 | 243,632 | -0.09(-0.44%) |
Jul 06, 2006 | 19.53 | 19.80 | 19.48 | 19.80 | 287,200 | +0.21(+1.08%) |
Jul 05, 2006 | 19.69 | 19.75 | 19.38 | 19.58 | 469,003 | -0.11(-0.54%) |