Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.12 | 20.26 | 20.11 | 20.16 | 1,059,650 | +0.08(+0.39%) |
Sep 28, 2006 | 20.11 | 20.21 | 19.96 | 20.09 | 412,899 | +0.00(+0.02%) |
Sep 27, 2006 | 20.22 | 20.22 | 20.00 | 20.08 | 539,541 | -0.14(-0.70%) |
Sep 26, 2006 | 20.16 | 20.27 | 19.94 | 20.22 | 902,875 | +0.07(+0.34%) |
Sep 25, 2006 | 20.12 | 20.16 | 19.93 | 20.16 | 627,318 | +0.04(+0.18%) |
Sep 22, 2006 | 20.11 | 20.15 | 19.77 | 20.12 | 438,009 | +0.05(+0.25%) |
Sep 21, 2006 | 20.33 | 20.44 | 19.96 | 20.07 | 1,053,318 | -0.28(-1.40%) |
Sep 20, 2006 | 20.18 | 20.44 | 20.11 | 20.35 | 814,880 | +0.27(+1.37%) |
Sep 19, 2006 | 19.75 | 20.10 | 19.75 | 20.08 | 525,567 | +0.30(+1.53%) |
Sep 18, 2006 | 19.87 | 20.06 | 19.73 | 19.78 | 522,073 | -0.37(-1.82%) |
Sep 15, 2006 | 20.30 | 20.35 | 19.12 | 20.14 | 2,301,186 | -0.05(-0.27%) |
Sep 14, 2006 | 20.38 | 20.47 | 20.16 | 20.20 | 292,806 | -0.25(-1.21%) |
Sep 13, 2006 | 20.48 | 20.58 | 20.33 | 20.44 | 365,080 | -0.04(-0.18%) |
Sep 12, 2006 | 20.46 | 20.52 | 20.36 | 20.48 | 612,907 | +0.02(+0.11%) |
Sep 11, 2006 | 20.07 | 20.49 | 20.06 | 20.46 | 1,081,048 | +0.39(+1.96%) |
Sep 08, 2006 | 20.11 | 20.17 | 20.00 | 20.06 | 402,418 | -0.05(-0.27%) |
Sep 07, 2006 | 20.14 | 20.22 | 19.94 | 20.12 | 666,621 | -0.02(-0.09%) |
Sep 06, 2006 | 20.25 | 20.27 | 19.97 | 20.14 | 1,729,328 | -0.16(-0.79%) |
Sep 05, 2006 | 20.31 | 20.42 | 20.22 | 20.30 | 503,295 | +0.02(+0.11%) |
Sep 01, 2006 | 20.38 | 20.38 | 20.18 | 20.27 | 593,474 | +0.10(+0.48%) |
Aug 31, 2006 | 20.31 | 20.32 | 20.00 | 20.18 | 500,238 | +0.03(+0.14%) |
Aug 30, 2006 | 20.06 | 20.22 | 19.98 | 20.15 | 908,334 | +0.09(+0.46%) |
Aug 29, 2006 | 19.87 | 20.07 | 19.77 | 20.06 | 836,278 | +0.30(+1.51%) |
Aug 28, 2006 | 19.49 | 19.80 | 19.40 | 19.76 | 625,353 | +0.40(+2.06%) |
Aug 25, 2006 | 19.69 | 19.69 | 19.33 | 19.36 | 558,974 | -0.35(-1.77%) |
Aug 24, 2006 | 19.45 | 19.78 | 19.45 | 19.71 | 697,845 | +0.22(+1.10%) |
Aug 23, 2006 | 19.38 | 19.53 | 19.33 | 19.50 | 750,685 | +0.06(+0.33%) |
Aug 22, 2006 | 19.30 | 19.51 | 19.17 | 19.43 | 1,246,557 | +0.05(+0.26%) |
Aug 21, 2006 | 19.41 | 19.50 | 19.33 | 19.38 | 414,209 | -0.05(-0.28%) |
Aug 18, 2006 | 19.74 | 19.78 | 19.40 | 19.44 | 631,685 | -0.30(-1.53%) |
Aug 17, 2006 | 19.66 | 19.74 | 19.51 | 19.74 | 1,121,880 | +0.07(+0.37%) |
Aug 16, 2006 | 19.57 | 19.69 | 19.48 | 19.67 | 589,325 | +0.19(+0.99%) |
Aug 15, 2006 | 19.62 | 19.67 | 19.39 | 19.47 | 448,490 | -0.05(-0.23%) |
Aug 14, 2006 | 19.65 | 19.74 | 19.38 | 19.52 | 830,820 | -0.12(-0.61%) |
Aug 11, 2006 | 19.65 | 19.65 | 19.42 | 19.64 | 651,336 | -0.07(-0.35%) |
Aug 10, 2006 | 19.52 | 19.79 | 19.28 | 19.71 | 1,980,867 | +0.16(+0.80%) |
Aug 09, 2006 | 19.42 | 19.62 | 19.42 | 19.55 | 2,019,952 | +0.18(+0.92%) |
Aug 08, 2006 | 19.56 | 19.57 | 19.12 | 19.37 | 2,584,385 | -0.19(-0.96%) |
Aug 07, 2006 | 19.18 | 19.59 | 19.12 | 19.56 | 3,336,381 | +0.43(+2.25%) |
Aug 04, 2006 | 17.77 | 19.13 | 17.77 | 19.13 | 5,621,410 | +1.36(+7.65%) |
Aug 03, 2006 | 17.84 | 17.86 | 17.61 | 17.77 | 1,744,394 | -0.09(-0.51%) |
Aug 02, 2006 | 18.05 | 18.17 | 17.82 | 17.86 | 995,892 | -0.07(-0.41%) |
Aug 01, 2006 | 17.79 | 18.01 | 17.63 | 17.93 | 701,993 | +0.09(+0.49%) |
Jul 31, 2006 | 17.86 | 17.88 | 17.78 | 17.85 | 818,155 | -0.01(-0.05%) |
Jul 28, 2006 | 18.09 | 18.12 | 17.71 | 17.86 | 1,225,377 | -0.14(-0.76%) |
Jul 27, 2006 | 18.27 | 18.41 | 17.95 | 17.99 | 1,284,332 | -0.27(-1.45%) |
Jul 26, 2006 | 18.34 | 18.36 | 18.16 | 18.26 | 2,258,389 | -0.06(-0.32%) |
Jul 25, 2006 | 18.63 | 18.64 | 18.20 | 18.32 | 2,267,560 | -0.30(-1.60%) |
Jul 24, 2006 | 18.51 | 19.38 | 18.52 | 18.62 | 3,511,716 | +0.11(+0.62%) |
Jul 21, 2006 | 18.63 | 18.63 | 18.34 | 18.50 | 740,860 | -0.12(-0.66%) |
Jul 20, 2006 | 18.07 | 18.95 | 18.07 | 18.63 | 2,636,353 | +0.59(+3.25%) |
Jul 19, 2006 | 17.89 | 18.22 | 17.71 | 18.04 | 1,294,376 | +0.41(+2.31%) |
Jul 18, 2006 | 17.93 | 17.94 | 17.47 | 17.63 | 1,393,725 | -0.31(-1.71%) |
Jul 17, 2006 | 17.59 | 17.99 | 17.59 | 17.94 | 1,046,986 | +0.32(+1.79%) |
Jul 14, 2006 | 17.85 | 17.85 | 17.50 | 17.62 | 1,193,280 | -0.26(-1.43%) |
Jul 13, 2006 | 18.07 | 18.14 | 17.88 | 17.88 | 1,155,724 | -0.26(-1.44%) |
Jul 12, 2006 | 18.27 | 18.39 | 18.05 | 18.14 | 936,064 | -0.20(-1.10%) |
Jul 11, 2006 | 18.25 | 18.43 | 18.13 | 18.34 | 835,623 | +0.09(+0.50%) |
Jul 10, 2006 | 18.18 | 18.39 | 18.14 | 18.25 | 1,349,618 | +0.04(+0.23%) |
Jul 07, 2006 | 18.06 | 18.32 | 18.01 | 18.21 | 519,235 | +0.15(+0.84%) |
Jul 06, 2006 | 18.04 | 18.22 | 18.01 | 18.06 | 769,463 | +0.00(+0.03%) |
Jul 05, 2006 | 18.11 | 18.22 | 17.92 | 18.05 | 1,017,509 | -0.05(-0.30%) |