Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.80 | 21.05 | 20.54 | 20.79 | 31,059 | -0.24(-1.13%) |
Sep 28, 2006 | 21.03 | 21.03 | 21.03 | 21.03 | 437 | -0.14(-0.65%) |
Sep 27, 2006 | 20.67 | 21.17 | 20.48 | 21.17 | 14,217 | +0.27(+1.27%) |
Sep 26, 2006 | 20.53 | 21.03 | 20.52 | 20.90 | 6,452 | +0.28(+1.37%) |
Sep 25, 2006 | 20.54 | 20.62 | 20.54 | 20.62 | 437 | +0.09(+0.45%) |
Sep 22, 2006 | 20.66 | 20.66 | 20.43 | 20.53 | 2,515 | -0.24(-1.14%) |
Sep 21, 2006 | 20.77 | 20.77 | 20.77 | 20.77 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 20.57 | 20.85 | 20.57 | 20.77 | 2,952 | +0.15(+0.71%) |
Sep 19, 2006 | 20.57 | 20.77 | 20.53 | 20.62 | 12,248 | -0.23(-1.10%) |
Sep 18, 2006 | 21.06 | 21.06 | 20.85 | 20.85 | 2,734 | -0.03(-0.13%) |
Sep 15, 2006 | 20.85 | 20.98 | 20.81 | 20.88 | 1,749 | -0.03(-0.13%) |
Sep 14, 2006 | 21.08 | 21.08 | 20.80 | 20.90 | 3,280 | -0.06(-0.31%) |
Sep 13, 2006 | 20.89 | 21.09 | 20.81 | 20.97 | 12,795 | -0.05(-0.26%) |
Sep 12, 2006 | 20.98 | 21.02 | 20.87 | 21.02 | 2,952 | +0.13(+0.61%) |
Sep 11, 2006 | 20.72 | 21.02 | 20.72 | 20.89 | 7,874 | -0.10(-0.48%) |
Sep 08, 2006 | 20.99 | 21.15 | 20.94 | 20.99 | 5,249 | +0.08(+0.39%) |
Sep 07, 2006 | 21.07 | 21.08 | 20.83 | 20.91 | 3,499 | -0.16(-0.78%) |
Sep 06, 2006 | 21.07 | 21.11 | 20.85 | 21.08 | 22,091 | +0.00(+0.00%) |
Sep 05, 2006 | 20.62 | 21.64 | 20.31 | 21.08 | 22,200 | +0.64(+3.13%) |
Sep 01, 2006 | 20.76 | 20.76 | 20.21 | 20.44 | 16,295 | -0.37(-1.76%) |
Aug 31, 2006 | 20.99 | 21.03 | 20.59 | 20.80 | 3,827 | -0.18(-0.87%) |
Aug 30, 2006 | 19.94 | 20.98 | 19.90 | 20.98 | 18,919 | +1.04(+5.23%) |
Aug 29, 2006 | 19.97 | 20.34 | 19.71 | 19.94 | 9,733 | -0.03(-0.14%) |
Aug 28, 2006 | 20.62 | 20.80 | 19.79 | 19.97 | 57,087 | -0.81(-3.92%) |
Aug 25, 2006 | 20.94 | 21.03 | 20.57 | 20.78 | 13,014 | -0.27(-1.26%) |
Aug 24, 2006 | 21.05 | 21.05 | 21.05 | 21.05 | 1,093 | +0.00(+0.00%) |
Aug 23, 2006 | 21.49 | 21.58 | 21.03 | 21.05 | 22,091 | -0.45(-2.08%) |
Aug 22, 2006 | 21.51 | 21.55 | 21.49 | 21.50 | 6,233 | -0.10(-0.47%) |
Aug 21, 2006 | 21.71 | 21.72 | 21.42 | 21.60 | 12,904 | -0.22(-1.01%) |
Aug 18, 2006 | 21.58 | 22.36 | 21.58 | 21.82 | 29,309 | +0.05(+0.25%) |
Aug 17, 2006 | 22.40 | 22.75 | 21.67 | 21.76 | 20,560 | -0.82(-3.64%) |
Aug 16, 2006 | 21.53 | 22.86 | 21.48 | 22.59 | 27,122 | +1.05(+4.88%) |
Aug 15, 2006 | 21.85 | 22.63 | 21.53 | 21.53 | 19,357 | -0.46(-2.08%) |
Aug 14, 2006 | 22.49 | 22.85 | 21.84 | 21.99 | 12,248 | -0.69(-3.06%) |
Aug 11, 2006 | 22.49 | 23.13 | 22.17 | 22.69 | 16,732 | +0.05(+0.24%) |
Aug 10, 2006 | 22.58 | 22.91 | 22.40 | 22.63 | 8,530 | -0.07(-0.32%) |
Aug 09, 2006 | 22.77 | 23.27 | 22.69 | 22.70 | 7,436 | -0.17(-0.76%) |
Aug 08, 2006 | 22.75 | 23.77 | 22.73 | 22.88 | 22,310 | +0.13(+0.56%) |
Aug 07, 2006 | 21.35 | 22.75 | 21.35 | 22.75 | 6,343 | +1.22(+5.65%) |
Aug 04, 2006 | 20.30 | 21.85 | 20.28 | 21.53 | 24,825 | +1.87(+9.54%) |
Aug 03, 2006 | 18.55 | 19.66 | 18.55 | 19.66 | 16,623 | +1.07(+5.75%) |
Aug 02, 2006 | 17.98 | 18.74 | 17.98 | 18.59 | 6,015 | +0.35(+1.90%) |
Aug 01, 2006 | 18.10 | 18.71 | 18.10 | 18.24 | 12,467 | +0.28(+1.58%) |
Jul 31, 2006 | 18.84 | 18.84 | 17.86 | 17.96 | 14,982 | -0.71(-3.82%) |
Jul 28, 2006 | 18.29 | 18.72 | 18.29 | 18.67 | 5,030 | +0.11(+0.59%) |
Jul 27, 2006 | 17.77 | 18.72 | 17.77 | 18.56 | 18,263 | +0.83(+4.69%) |
Jul 26, 2006 | 17.95 | 18.18 | 17.60 | 17.73 | 24,388 | -0.44(-2.42%) |
Jul 25, 2006 | 18.78 | 18.78 | 18.16 | 18.17 | 4,921 | -0.58(-3.07%) |
Jul 24, 2006 | 18.32 | 18.74 | 18.04 | 18.74 | 16,842 | +0.42(+2.30%) |
Jul 21, 2006 | 18.62 | 18.62 | 18.20 | 18.32 | 19,576 | -0.18(-0.99%) |
Jul 20, 2006 | 18.51 | 18.72 | 18.50 | 18.51 | 4,812 | -0.10(-0.54%) |
Jul 19, 2006 | 18.29 | 18.61 | 18.21 | 18.61 | 30,621 | +0.20(+1.09%) |
Jul 18, 2006 | 18.49 | 19.01 | 18.20 | 18.41 | 32,153 | -0.08(-0.45%) |
Jul 17, 2006 | 19.20 | 19.52 | 18.31 | 18.49 | 31,496 | -1.54(-7.67%) |
Jul 14, 2006 | 21.40 | 21.40 | 19.67 | 20.02 | 28,762 | -1.46(-6.81%) |
Jul 13, 2006 | 21.65 | 21.66 | 21.25 | 21.49 | 12,467 | -0.27(-1.22%) |
Jul 12, 2006 | 21.95 | 21.95 | 21.60 | 21.75 | 8,858 | -0.10(-0.46%) |
Jul 11, 2006 | 21.59 | 21.95 | 21.59 | 21.85 | 7,546 | +0.14(+0.63%) |
Jul 10, 2006 | 21.63 | 21.95 | 21.62 | 21.72 | 16,076 | +0.08(+0.38%) |
Jul 07, 2006 | 21.84 | 21.95 | 21.35 | 21.63 | 11,045 | +0.01(+0.04%) |
Jul 06, 2006 | 21.45 | 21.94 | 21.19 | 21.62 | 18,373 | +0.23(+1.07%) |
Jul 05, 2006 | 20.58 | 21.49 | 20.33 | 21.40 | 22,419 | +0.82(+4.00%) |