Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.75 | 20.75 | 20.40 | 20.40 | 126,600 | -0.43(-2.06%) |
Sep 28, 2006 | 20.95 | 21.05 | 20.75 | 20.83 | 208,400 | -0.10(-0.48%) |
Sep 27, 2006 | 20.19 | 21.12 | 20.19 | 20.93 | 247,500 | +0.75(+3.72%) |
Sep 26, 2006 | 20.13 | 20.35 | 20.09 | 20.18 | 338,900 | +0.09(+0.45%) |
Sep 25, 2006 | 19.66 | 20.18 | 19.66 | 20.09 | 103,900 | +0.44(+2.24%) |
Sep 22, 2006 | 19.49 | 19.70 | 19.30 | 19.65 | 66,200 | +0.10(+0.51%) |
Sep 21, 2006 | 19.70 | 19.71 | 19.41 | 19.55 | 107,700 | -0.25(-1.26%) |
Sep 20, 2006 | 19.71 | 20.02 | 19.71 | 19.80 | 80,900 | +0.08(+0.41%) |
Sep 19, 2006 | 20.06 | 20.24 | 19.65 | 19.72 | 66,800 | -0.39(-1.94%) |
Sep 18, 2006 | 20.00 | 20.25 | 19.84 | 20.11 | 165,200 | +0.30(+1.51%) |
Sep 15, 2006 | 20.06 | 20.26 | 19.62 | 19.81 | 75,900 | -0.25(-1.25%) |
Sep 14, 2006 | 20.00 | 20.10 | 19.86 | 20.06 | 148,200 | +0.06(+0.30%) |
Sep 13, 2006 | 20.07 | 20.14 | 19.82 | 20.00 | 106,300 | -0.01(-0.05%) |
Sep 12, 2006 | 19.73 | 20.15 | 19.70 | 20.01 | 128,800 | +0.31(+1.57%) |
Sep 11, 2006 | 19.55 | 19.78 | 19.36 | 19.70 | 204,700 | +0.15(+0.77%) |
Sep 08, 2006 | 19.67 | 19.73 | 19.50 | 19.55 | 144,800 | -0.12(-0.61%) |
Sep 07, 2006 | 19.30 | 19.76 | 19.28 | 19.67 | 238,200 | +0.29(+1.50%) |
Sep 06, 2006 | 19.75 | 19.78 | 19.35 | 19.38 | 429,100 | -0.38(-1.92%) |
Sep 05, 2006 | 20.07 | 20.15 | 19.64 | 19.76 | 122,400 | -0.33(-1.64%) |
Sep 01, 2006 | 19.94 | 20.15 | 19.94 | 20.09 | 142,300 | +0.15(+0.75%) |
Aug 31, 2006 | 19.86 | 20.09 | 19.76 | 19.94 | 102,000 | +0.09(+0.45%) |
Aug 30, 2006 | 19.55 | 19.90 | 19.49 | 19.85 | 77,400 | +0.30(+1.53%) |
Aug 29, 2006 | 19.45 | 19.63 | 19.36 | 19.55 | 58,800 | +0.11(+0.57%) |
Aug 28, 2006 | 19.23 | 19.59 | 19.23 | 19.44 | 65,400 | +0.28(+1.46%) |
Aug 25, 2006 | 19.37 | 19.39 | 19.12 | 19.16 | 67,200 | -0.22(-1.14%) |
Aug 24, 2006 | 19.66 | 19.77 | 19.30 | 19.38 | 53,000 | -0.20(-1.02%) |
Aug 23, 2006 | 19.80 | 19.80 | 19.55 | 19.58 | 21,700 | -0.17(-0.86%) |
Aug 22, 2006 | 19.60 | 19.80 | 19.50 | 19.75 | 129,400 | +0.15(+0.77%) |
Aug 21, 2006 | 19.70 | 19.76 | 19.40 | 19.60 | 72,800 | -0.10(-0.51%) |
Aug 18, 2006 | 19.68 | 19.75 | 19.58 | 19.70 | 52,700 | -0.02(-0.10%) |
Aug 17, 2006 | 19.52 | 19.75 | 19.39 | 19.72 | 77,000 | +0.21(+1.08%) |
Aug 16, 2006 | 19.51 | 19.60 | 19.35 | 19.51 | 66,400 | +0.03(+0.15%) |
Aug 15, 2006 | 19.35 | 19.51 | 19.25 | 19.48 | 66,300 | +0.38(+1.99%) |
Aug 14, 2006 | 18.90 | 19.12 | 18.82 | 19.10 | 150,100 | +0.18(+0.95%) |
Aug 11, 2006 | 19.30 | 19.31 | 18.66 | 18.92 | 114,000 | -0.40(-2.07%) |
Aug 10, 2006 | 19.50 | 19.50 | 19.03 | 19.32 | 199,400 | -0.20(-1.02%) |
Aug 09, 2006 | 20.00 | 20.05 | 19.20 | 19.52 | 270,700 | -0.41(-2.06%) |
Aug 08, 2006 | 20.65 | 21.00 | 19.70 | 19.93 | 908,000 | -0.67(-3.25%) |
Aug 07, 2006 | 20.38 | 20.64 | 20.38 | 20.60 | 200,700 | +0.27(+1.33%) |
Aug 04, 2006 | 20.60 | 20.64 | 20.33 | 20.33 | 54,200 | -0.23(-1.12%) |
Aug 03, 2006 | 20.26 | 20.65 | 20.18 | 20.56 | 196,500 | +0.31(+1.53%) |
Aug 02, 2006 | 20.50 | 20.73 | 20.25 | 20.25 | 130,600 | -0.07(-0.34%) |
Aug 01, 2006 | 20.52 | 20.53 | 19.90 | 20.32 | 137,900 | -0.20(-0.97%) |
Jul 31, 2006 | 20.15 | 20.64 | 20.15 | 20.52 | 160,700 | +0.40(+1.99%) |
Jul 28, 2006 | 20.32 | 20.32 | 20.06 | 20.12 | 138,700 | -0.18(-0.89%) |
Jul 27, 2006 | 20.41 | 20.41 | 20.11 | 20.30 | 76,700 | -0.05(-0.25%) |
Jul 26, 2006 | 20.20 | 20.52 | 20.00 | 20.35 | 79,300 | +0.10(+0.49%) |
Jul 25, 2006 | 20.31 | 20.40 | 20.13 | 20.25 | 32,100 | -0.06(-0.30%) |
Jul 24, 2006 | 20.39 | 20.50 | 20.25 | 20.31 | 69,900 | -0.08(-0.39%) |
Jul 21, 2006 | 20.65 | 20.94 | 20.37 | 20.39 | 96,600 | -0.31(-1.50%) |
Jul 20, 2006 | 20.80 | 20.84 | 20.50 | 20.70 | 101,300 | -0.10(-0.48%) |
Jul 19, 2006 | 20.70 | 21.00 | 20.70 | 20.80 | 28,300 | +0.09(+0.43%) |
Jul 18, 2006 | 20.67 | 20.90 | 20.67 | 20.71 | 34,700 | +0.06(+0.29%) |
Jul 17, 2006 | 20.70 | 20.89 | 20.65 | 20.65 | 37,000 | -0.08(-0.39%) |
Jul 14, 2006 | 20.85 | 20.95 | 20.65 | 20.73 | 72,100 | -0.12(-0.58%) |
Jul 13, 2006 | 21.21 | 21.25 | 20.80 | 20.85 | 101,900 | -0.31(-1.47%) |
Jul 12, 2006 | 20.92 | 21.26 | 20.87 | 21.16 | 111,300 | +0.24(+1.15%) |
Jul 11, 2006 | 20.80 | 21.00 | 20.32 | 20.92 | 96,900 | +0.02(+0.10%) |
Jul 10, 2006 | 20.62 | 21.12 | 20.62 | 20.90 | 32,700 | +0.26(+1.26%) |
Jul 07, 2006 | 20.80 | 21.05 | 20.25 | 20.64 | 130,400 | -0.02(-0.10%) |
Jul 06, 2006 | 20.88 | 21.13 | 20.61 | 20.66 | 212,700 | -0.22(-1.05%) |
Jul 05, 2006 | 20.90 | 20.92 | 20.50 | 20.88 | 138,800 | -0.07(-0.33%) |