Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.19 | 19.19 | 18.85 | 18.86 | 3,666,631 | -0.33(-1.70%) |
Sep 28, 2006 | 19.37 | 19.53 | 19.06 | 19.19 | 500,300 | -0.24(-1.21%) |
Sep 27, 2006 | 19.36 | 19.91 | 19.32 | 19.43 | 308,863 | -0.01(-0.07%) |
Sep 26, 2006 | 19.51 | 19.60 | 19.14 | 19.44 | 487,963 | -0.17(-0.87%) |
Sep 25, 2006 | 19.25 | 19.68 | 19.05 | 19.61 | 600,709 | +0.35(+1.84%) |
Sep 22, 2006 | 19.92 | 19.92 | 19.07 | 19.26 | 454,646 | -0.67(-3.38%) |
Sep 21, 2006 | 20.42 | 20.43 | 19.73 | 19.93 | 468,362 | -0.36(-1.77%) |
Sep 20, 2006 | 19.83 | 20.44 | 19.70 | 20.29 | 556,268 | +0.63(+3.20%) |
Sep 19, 2006 | 19.87 | 19.87 | 19.26 | 19.66 | 484,304 | -0.16(-0.83%) |
Sep 18, 2006 | 19.72 | 20.30 | 19.44 | 19.83 | 398,628 | +0.04(+0.20%) |
Sep 15, 2006 | 20.02 | 20.36 | 19.79 | 19.79 | 666,040 | -0.13(-0.66%) |
Sep 14, 2006 | 20.17 | 20.31 | 19.85 | 19.92 | 411,342 | -0.28(-1.39%) |
Sep 13, 2006 | 20.43 | 20.61 | 20.04 | 20.20 | 384,094 | -0.28(-1.37%) |
Sep 12, 2006 | 19.49 | 20.48 | 19.24 | 20.48 | 982,022 | +0.89(+4.54%) |
Sep 11, 2006 | 19.74 | 19.94 | 19.44 | 19.59 | 420,197 | -0.22(-1.12%) |
Sep 08, 2006 | 19.78 | 20.01 | 19.70 | 19.81 | 316,923 | -0.06(-0.30%) |
Sep 07, 2006 | 20.01 | 20.28 | 19.73 | 19.87 | 453,285 | -0.29(-1.46%) |
Sep 06, 2006 | 20.50 | 20.50 | 20.11 | 20.17 | 526,791 | -0.43(-2.07%) |
Sep 05, 2006 | 20.57 | 20.74 | 20.30 | 20.59 | 403,715 | +0.09(+0.41%) |
Sep 01, 2006 | 20.58 | 20.76 | 20.36 | 20.51 | 289,665 | -0.07(-0.35%) |
Aug 31, 2006 | 21.18 | 21.42 | 20.51 | 20.58 | 500,798 | -0.59(-2.78%) |
Aug 30, 2006 | 20.47 | 21.24 | 20.43 | 21.17 | 582,073 | +0.62(+2.99%) |
Aug 29, 2006 | 19.73 | 20.59 | 19.62 | 20.55 | 598,411 | +0.89(+4.53%) |
Aug 28, 2006 | 19.55 | 19.85 | 19.37 | 19.66 | 353,819 | +0.19(+0.97%) |
Aug 25, 2006 | 19.53 | 20.03 | 19.34 | 19.47 | 212,944 | -0.06(-0.30%) |
Aug 24, 2006 | 19.42 | 19.65 | 19.32 | 19.53 | 337,932 | +0.22(+1.12%) |
Aug 23, 2006 | 19.66 | 20.13 | 19.22 | 19.32 | 348,482 | -0.27(-1.40%) |
Aug 22, 2006 | 19.47 | 20.00 | 19.47 | 19.59 | 344,223 | +0.05(+0.27%) |
Aug 21, 2006 | 19.56 | 19.60 | 19.08 | 19.54 | 549,763 | -0.16(-0.80%) |
Aug 18, 2006 | 19.60 | 19.79 | 19.16 | 19.70 | 303,456 | +0.19(+0.97%) |
Aug 17, 2006 | 19.60 | 19.86 | 19.40 | 19.51 | 544,775 | -0.21(-1.06%) |
Aug 16, 2006 | 19.65 | 19.87 | 19.49 | 19.72 | 838,509 | +0.24(+1.24%) |
Aug 15, 2006 | 19.20 | 19.64 | 19.18 | 19.47 | 566,275 | +0.56(+2.94%) |
Aug 14, 2006 | 18.93 | 19.35 | 18.75 | 18.92 | 323,395 | +0.12(+0.66%) |
Aug 11, 2006 | 19.15 | 19.15 | 18.60 | 18.79 | 311,398 | -0.34(-1.78%) |
Aug 10, 2006 | 18.92 | 19.33 | 18.77 | 19.13 | 439,485 | +0.12(+0.65%) |
Aug 09, 2006 | 19.45 | 20.01 | 18.92 | 19.01 | 888,969 | -0.20(-1.06%) |
Aug 08, 2006 | 19.39 | 19.77 | 19.07 | 19.21 | 372,919 | -0.05(-0.27%) |
Aug 07, 2006 | 19.24 | 19.47 | 19.05 | 19.26 | 363,839 | -0.09(-0.44%) |
Aug 04, 2006 | 19.78 | 20.06 | 19.01 | 19.35 | 550,016 | -0.36(-1.83%) |
Aug 03, 2006 | 19.24 | 20.06 | 19.06 | 19.71 | 583,703 | +0.26(+1.31%) |
Aug 02, 2006 | 19.08 | 19.62 | 19.08 | 19.45 | 472,969 | +0.51(+2.70%) |
Aug 01, 2006 | 19.47 | 19.47 | 18.85 | 18.94 | 472,833 | -0.55(-2.82%) |
Jul 31, 2006 | 19.44 | 19.63 | 19.03 | 19.49 | 540,809 | -0.06(-0.30%) |
Jul 28, 2006 | 19.64 | 19.71 | 19.22 | 19.55 | 895,549 | +0.09(+0.44%) |
Jul 27, 2006 | 19.83 | 20.76 | 19.00 | 19.47 | 2,316,002 | +1.47(+8.19%) |
Jul 26, 2006 | 18.12 | 18.29 | 17.41 | 17.99 | 491,726 | -0.17(-0.94%) |
Jul 25, 2006 | 17.94 | 18.41 | 17.83 | 18.16 | 443,895 | +0.28(+1.57%) |
Jul 24, 2006 | 17.16 | 18.04 | 17.33 | 17.88 | 403,349 | +0.73(+4.23%) |
Jul 21, 2006 | 17.68 | 17.70 | 16.95 | 17.16 | 425,128 | -0.54(-3.03%) |
Jul 20, 2006 | 18.56 | 18.65 | 17.68 | 17.69 | 321,828 | -0.81(-4.39%) |
Jul 19, 2006 | 17.70 | 18.62 | 17.61 | 18.50 | 428,271 | +0.81(+4.55%) |
Jul 18, 2006 | 17.66 | 17.84 | 17.10 | 17.70 | 493,598 | +0.17(+0.97%) |
Jul 17, 2006 | 17.71 | 18.06 | 17.51 | 17.53 | 414,816 | -0.22(-1.22%) |
Jul 14, 2006 | 17.81 | 18.01 | 17.61 | 17.75 | 447,353 | -0.05(-0.29%) |
Jul 13, 2006 | 18.17 | 18.50 | 17.78 | 17.80 | 585,234 | -0.46(-2.55%) |
Jul 12, 2006 | 18.84 | 18.90 | 18.20 | 18.26 | 550,206 | -0.61(-3.23%) |
Jul 11, 2006 | 18.49 | 19.00 | 18.18 | 18.87 | 1,178,279 | +0.29(+1.55%) |
Jul 10, 2006 | 18.77 | 19.07 | 18.50 | 18.58 | 336,540 | -0.12(-0.63%) |
Jul 07, 2006 | 19.15 | 19.26 | 18.65 | 18.70 | 374,543 | -0.56(-2.92%) |
Jul 06, 2006 | 19.07 | 19.47 | 19.07 | 19.26 | 456,339 | +0.11(+0.58%) |
Jul 05, 2006 | 19.11 | 19.45 | 18.93 | 19.15 | 370,155 | -0.56(-2.82%) |