Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.33 | 21.36 | 21.09 | 21.09 | 49,300 | -0.14(-0.66%) |
Sep 28, 2006 | 21.50 | 21.50 | 21.20 | 21.23 | 45,600 | -0.27(-1.26%) |
Sep 27, 2006 | 21.30 | 21.65 | 21.27 | 21.50 | 40,100 | +0.23(+1.08%) |
Sep 26, 2006 | 21.27 | 21.48 | 21.14 | 21.27 | 51,700 | -0.12(-0.56%) |
Sep 25, 2006 | 21.01 | 21.47 | 20.90 | 21.39 | 99,800 | +0.38(+1.81%) |
Sep 22, 2006 | 20.93 | 21.06 | 20.88 | 21.01 | 29,500 | +0.12(+0.57%) |
Sep 21, 2006 | 20.92 | 21.10 | 20.75 | 20.89 | 53,600 | -0.11(-0.52%) |
Sep 20, 2006 | 20.90 | 21.04 | 20.90 | 21.00 | 29,000 | +0.06(+0.29%) |
Sep 19, 2006 | 20.95 | 21.09 | 20.85 | 20.94 | 47,900 | -0.01(-0.05%) |
Sep 18, 2006 | 21.14 | 21.18 | 20.87 | 20.95 | 40,300 | -0.19(-0.90%) |
Sep 15, 2006 | 20.98 | 21.15 | 20.97 | 21.14 | 39,000 | +0.19(+0.91%) |
Sep 14, 2006 | 21.10 | 21.27 | 20.84 | 20.95 | 80,200 | -0.16(-0.76%) |
Sep 13, 2006 | 21.07 | 21.23 | 21.01 | 21.11 | 82,600 | +0.02(+0.09%) |
Sep 12, 2006 | 21.25 | 21.35 | 21.04 | 21.09 | 63,700 | -0.19(-0.89%) |
Sep 11, 2006 | 21.42 | 21.42 | 21.05 | 21.28 | 28,900 | -0.14(-0.65%) |
Sep 08, 2006 | 21.40 | 21.43 | 21.30 | 21.42 | 51,100 | +0.18(+0.85%) |
Sep 07, 2006 | 21.20 | 21.41 | 21.20 | 21.24 | 50,000 | -0.13(-0.61%) |
Sep 06, 2006 | 21.15 | 21.41 | 21.10 | 21.37 | 91,700 | +0.05(+0.23%) |
Sep 05, 2006 | 21.49 | 21.50 | 21.20 | 21.32 | 40,000 | -0.16(-0.74%) |
Sep 01, 2006 | 21.55 | 21.61 | 21.31 | 21.48 | 40,200 | -0.02(-0.09%) |
Aug 31, 2006 | 21.35 | 21.70 | 21.25 | 21.50 | 58,200 | +0.25(+1.18%) |
Aug 30, 2006 | 21.41 | 21.42 | 21.03 | 21.25 | 74,600 | -0.12(-0.56%) |
Aug 29, 2006 | 21.25 | 21.37 | 21.15 | 21.37 | 40,100 | +0.12(+0.56%) |
Aug 28, 2006 | 21.05 | 21.25 | 21.04 | 21.25 | 33,300 | +0.05(+0.24%) |
Aug 25, 2006 | 21.17 | 21.23 | 21.10 | 21.20 | 37,200 | +0.18(+0.86%) |
Aug 24, 2006 | 21.06 | 21.20 | 20.99 | 21.02 | 25,400 | -0.05(-0.24%) |
Aug 23, 2006 | 21.22 | 21.23 | 21.05 | 21.07 | 28,100 | -0.15(-0.71%) |
Aug 22, 2006 | 21.21 | 21.23 | 21.11 | 21.22 | 38,400 | +0.03(+0.14%) |
Aug 21, 2006 | 21.05 | 21.19 | 21.05 | 21.19 | 57,100 | +0.13(+0.62%) |
Aug 18, 2006 | 20.90 | 21.10 | 20.86 | 21.06 | 32,400 | +0.21(+1.01%) |
Aug 17, 2006 | 20.95 | 20.95 | 20.75 | 20.85 | 33,400 | -0.10(-0.48%) |
Aug 16, 2006 | 21.00 | 21.10 | 20.91 | 20.95 | 33,900 | -0.05(-0.24%) |
Aug 15, 2006 | 20.83 | 21.00 | 20.74 | 21.00 | 54,900 | +0.29(+1.40%) |
Aug 14, 2006 | 20.89 | 20.94 | 20.71 | 20.71 | 30,300 | -0.30(-1.43%) |
Aug 11, 2006 | 21.02 | 21.10 | 20.95 | 21.01 | 46,800 | -0.04(-0.19%) |
Aug 10, 2006 | 21.07 | 21.07 | 20.94 | 21.05 | 30,700 | -0.02(-0.09%) |
Aug 09, 2006 | 21.00 | 21.15 | 21.00 | 21.07 | 68,600 | +0.04(+0.19%) |
Aug 08, 2006 | 20.93 | 21.05 | 20.87 | 21.03 | 63,200 | +0.09(+0.43%) |
Aug 07, 2006 | 20.95 | 21.01 | 20.88 | 20.94 | 56,000 | -0.01(-0.05%) |
Aug 04, 2006 | 21.17 | 21.25 | 20.80 | 20.95 | 167,800 | -0.18(-0.85%) |
Aug 03, 2006 | 21.06 | 21.17 | 20.93 | 21.13 | 41,700 | +0.02(+0.09%) |
Aug 02, 2006 | 21.11 | 21.20 | 21.06 | 21.11 | 57,800 | -0.03(-0.14%) |
Aug 01, 2006 | 20.82 | 21.14 | 20.82 | 21.14 | 53,500 | +0.24(+1.15%) |
Jul 31, 2006 | 20.88 | 21.00 | 20.84 | 20.90 | 38,700 | +0.03(+0.14%) |
Jul 28, 2006 | 20.80 | 20.90 | 20.79 | 20.87 | 25,100 | +0.12(+0.58%) |
Jul 27, 2006 | 20.68 | 20.86 | 20.64 | 20.75 | 114,000 | +0.12(+0.58%) |
Jul 26, 2006 | 20.41 | 20.63 | 20.37 | 20.63 | 52,700 | +0.27(+1.33%) |
Jul 25, 2006 | 20.30 | 20.36 | 20.15 | 20.36 | 47,200 | +0.10(+0.49%) |
Jul 24, 2006 | 20.19 | 20.29 | 20.17 | 20.26 | 33,800 | +0.06(+0.30%) |
Jul 21, 2006 | 20.15 | 20.22 | 20.11 | 20.20 | 32,700 | +0.00(+0.00%) |
Jul 20, 2006 | 20.28 | 20.29 | 20.12 | 20.20 | 32,700 | +0.00(+0.00%) |
Jul 19, 2006 | 19.85 | 20.20 | 19.85 | 20.20 | 24,500 | +0.34(+1.71%) |
Jul 18, 2006 | 19.75 | 19.86 | 19.67 | 19.86 | 29,900 | +0.07(+0.35%) |
Jul 17, 2006 | 19.85 | 19.89 | 19.59 | 19.79 | 56,200 | -0.01(-0.05%) |
Jul 14, 2006 | 19.94 | 19.97 | 19.78 | 19.80 | 37,000 | -0.14(-0.70%) |
Jul 13, 2006 | 19.90 | 20.00 | 19.85 | 19.94 | 35,900 | +0.01(+0.05%) |
Jul 12, 2006 | 20.00 | 20.11 | 19.90 | 19.93 | 30,900 | -0.19(-0.94%) |
Jul 11, 2006 | 19.90 | 20.14 | 19.89 | 20.12 | 43,500 | +0.20(+1.00%) |
Jul 10, 2006 | 19.78 | 19.92 | 19.72 | 19.92 | 31,900 | +0.20(+1.01%) |
Jul 07, 2006 | 19.64 | 19.98 | 19.64 | 19.72 | 42,200 | -0.14(-0.70%) |
Jul 06, 2006 | 19.99 | 20.00 | 19.72 | 19.86 | 28,700 | -0.10(-0.50%) |
Jul 05, 2006 | 19.94 | 19.99 | 19.72 | 19.96 | 160,800 | +0.02(+0.10%) |