Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.16 | 20.30 | 20.11 | 20.24 | 29,019 | +0.06(+0.30%) |
Sep 28, 2006 | 20.18 | 20.18 | 20.18 | 20.18 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 20.18 | 20.28 | 20.17 | 20.18 | 35,356 | -0.07(-0.33%) |
Sep 26, 2006 | 20.28 | 20.28 | 20.22 | 20.24 | 55,082 | +0.03(+0.17%) |
Sep 25, 2006 | 20.23 | 20.34 | 20.21 | 20.21 | 89,426 | +0.03(+0.17%) |
Sep 22, 2006 | 20.22 | 20.39 | 20.17 | 20.18 | 15,361 | -0.19(-0.92%) |
Sep 21, 2006 | 20.59 | 20.72 | 20.36 | 20.36 | 5,028 | -0.38(-1.81%) |
Sep 20, 2006 | 20.77 | 20.81 | 20.74 | 20.74 | 5,421 | -0.07(-0.36%) |
Sep 19, 2006 | 20.75 | 20.81 | 20.75 | 20.81 | 446 | +0.00(+0.00%) |
Sep 18, 2006 | 20.85 | 20.90 | 20.61 | 20.81 | 25,163 | -0.24(-1.15%) |
Sep 15, 2006 | 20.85 | 21.06 | 20.85 | 21.06 | 9,454 | +0.07(+0.35%) |
Sep 14, 2006 | 20.94 | 20.98 | 20.81 | 20.98 | 15,787 | +0.03(+0.13%) |
Sep 13, 2006 | 21.00 | 21.05 | 20.68 | 20.95 | 14,298 | -0.13(-0.61%) |
Sep 12, 2006 | 20.76 | 21.08 | 20.76 | 21.08 | 5,443 | +0.21(+1.03%) |
Sep 11, 2006 | 20.89 | 21.07 | 20.86 | 20.87 | 5,198 | -0.23(-1.08%) |
Sep 08, 2006 | 21.02 | 21.10 | 20.95 | 21.10 | 6,855 | +0.01(+0.06%) |
Sep 07, 2006 | 20.74 | 21.08 | 20.70 | 21.08 | 9,532 | +0.23(+1.09%) |
Sep 06, 2006 | 20.52 | 21.00 | 20.52 | 20.85 | 2,683 | +0.29(+1.40%) |
Sep 05, 2006 | 20.94 | 20.94 | 20.56 | 20.57 | 33,569 | -0.37(-1.76%) |
Sep 01, 2006 | 20.80 | 21.08 | 20.68 | 20.93 | 6,404 | +0.37(+1.80%) |
Aug 31, 2006 | 20.43 | 20.77 | 20.24 | 20.57 | 58,956 | +0.20(+0.99%) |
Aug 30, 2006 | 20.34 | 20.43 | 20.34 | 20.36 | 7,417 | +0.01(+0.07%) |
Aug 29, 2006 | 20.24 | 20.44 | 20.24 | 20.35 | 18,942 | -0.05(-0.23%) |
Aug 28, 2006 | 20.32 | 20.41 | 20.11 | 20.40 | 6,636 | +0.15(+0.76%) |
Aug 25, 2006 | 20.25 | 20.25 | 20.12 | 20.24 | 7,220 | +0.01(+0.03%) |
Aug 24, 2006 | 20.10 | 20.24 | 20.06 | 20.24 | 11,522 | +0.17(+0.84%) |
Aug 23, 2006 | 19.87 | 20.10 | 19.87 | 20.07 | 23,989 | +0.06(+0.30%) |
Aug 22, 2006 | 20.04 | 20.10 | 19.99 | 20.01 | 11,154 | +0.05(+0.27%) |
Aug 21, 2006 | 20.09 | 20.19 | 19.89 | 19.95 | 8,791 | -0.31(-1.52%) |
Aug 18, 2006 | 20.26 | 20.36 | 20.26 | 20.26 | 14,792 | +0.04(+0.20%) |
Aug 17, 2006 | 20.11 | 20.24 | 20.08 | 20.22 | 65,940 | +0.17(+0.84%) |
Aug 16, 2006 | 20.10 | 20.10 | 20.05 | 20.05 | 1,191 | -0.04(-0.20%) |
Aug 15, 2006 | 20.00 | 20.11 | 19.57 | 20.10 | 11,438 | -0.01(-0.07%) |
Aug 14, 2006 | 20.11 | 20.14 | 20.08 | 20.11 | 25,468 | -0.04(-0.20%) |
Aug 11, 2006 | 19.99 | 20.21 | 19.99 | 20.15 | 21,311 | +0.01(+0.07%) |
Aug 10, 2006 | 19.98 | 20.14 | 19.97 | 20.14 | 94,172 | -0.01(-0.03%) |
Aug 09, 2006 | 20.36 | 20.41 | 20.09 | 20.14 | 10,771 | -0.03(-0.17%) |
Aug 08, 2006 | 20.34 | 20.34 | 19.95 | 20.18 | 47,809 | +0.03(+0.17%) |
Aug 07, 2006 | 20.23 | 20.34 | 19.98 | 20.14 | 32,184 | +0.00(+0.00%) |
Aug 04, 2006 | 20.27 | 20.48 | 20.08 | 20.14 | 10,449 | -0.04(-0.20%) |
Aug 03, 2006 | 20.20 | 20.25 | 20.17 | 20.18 | 4,915 | +0.04(+0.20%) |
Aug 02, 2006 | 20.19 | 20.34 | 20.14 | 20.14 | 12,548 | -0.03(-0.13%) |
Aug 01, 2006 | 20.67 | 20.85 | 20.10 | 20.17 | 9,967 | -0.52(-2.50%) |
Jul 31, 2006 | 20.14 | 20.81 | 20.14 | 20.69 | 6,539 | +0.54(+2.67%) |
Jul 28, 2006 | 19.97 | 20.28 | 19.97 | 20.15 | 14,835 | +0.01(+0.03%) |
Jul 27, 2006 | 20.15 | 20.35 | 20.00 | 20.14 | 10,329 | -0.01(-0.03%) |
Jul 26, 2006 | 19.91 | 20.31 | 19.91 | 20.15 | 12,213 | -0.02(-0.10%) |
Jul 25, 2006 | 20.00 | 20.22 | 20.00 | 20.17 | 6,553 | +0.03(+0.13%) |
Jul 24, 2006 | 19.93 | 20.32 | 19.55 | 20.14 | 28,715 | +0.07(+0.33%) |
Jul 21, 2006 | 19.48 | 20.51 | 19.48 | 20.08 | 36,751 | +0.52(+2.64%) |
Jul 20, 2006 | 19.67 | 19.78 | 19.49 | 19.56 | 18,023 | -0.19(-0.99%) |
Jul 19, 2006 | 20.20 | 20.20 | 19.75 | 19.75 | 19,627 | -0.03(-0.14%) |
Jul 18, 2006 | 20.08 | 20.14 | 19.71 | 19.78 | 8,267 | -0.37(-1.83%) |
Jul 17, 2006 | 20.40 | 20.40 | 19.93 | 20.15 | 24,831 | -0.34(-1.67%) |
Jul 14, 2006 | 20.30 | 20.49 | 20.18 | 20.49 | 39,350 | +0.03(+0.13%) |
Jul 13, 2006 | 20.46 | 20.46 | 20.17 | 20.46 | 5,661 | +0.01(+0.03%) |
Jul 12, 2006 | 20.41 | 20.47 | 20.31 | 20.46 | 3,969 | +0.01(+0.07%) |
Jul 11, 2006 | 20.24 | 20.44 | 20.10 | 20.44 | 29,849 | +0.08(+0.40%) |
Jul 10, 2006 | 20.14 | 20.36 | 20.14 | 20.36 | 43,651 | +0.16(+0.80%) |
Jul 07, 2006 | 20.16 | 20.26 | 19.94 | 20.20 | 17,531 | -0.07(-0.33%) |
Jul 06, 2006 | 20.12 | 20.31 | 20.12 | 20.27 | 45,680 | +0.06(+0.30%) |
Jul 05, 2006 | 20.14 | 20.21 | 19.73 | 20.21 | 18,169 | +0.44(+2.24%) |