Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.43 | 20.80 | 20.42 | 20.60 | 394,400 | +0.29(+1.43%) |
Sep 28, 2006 | 20.50 | 20.50 | 20.26 | 20.31 | 192,600 | -0.05(-0.25%) |
Sep 27, 2006 | 20.35 | 20.49 | 20.19 | 20.36 | 271,800 | +0.01(+0.05%) |
Sep 26, 2006 | 19.87 | 20.47 | 19.83 | 20.35 | 483,900 | +0.55(+2.78%) |
Sep 25, 2006 | 19.69 | 20.01 | 19.50 | 19.80 | 481,100 | +0.10(+0.51%) |
Sep 22, 2006 | 19.60 | 19.75 | 19.40 | 19.70 | 491,400 | +0.07(+0.36%) |
Sep 21, 2006 | 19.50 | 19.69 | 19.14 | 19.63 | 894,300 | +0.13(+0.67%) |
Sep 20, 2006 | 18.63 | 19.69 | 18.63 | 19.50 | 1,957,200 | +0.95(+5.12%) |
Sep 19, 2006 | 18.55 | 18.96 | 18.43 | 18.55 | 4,163,000 | -0.70(-3.64%) |
Sep 18, 2006 | 20.00 | 20.13 | 19.18 | 19.25 | 730,000 | -0.88(-4.37%) |
Sep 15, 2006 | 20.35 | 20.50 | 20.00 | 20.13 | 453,700 | -0.33(-1.61%) |
Sep 14, 2006 | 20.81 | 20.81 | 20.34 | 20.46 | 145,800 | -0.35(-1.68%) |
Sep 13, 2006 | 20.76 | 20.85 | 20.67 | 20.81 | 275,900 | +0.05(+0.24%) |
Sep 12, 2006 | 20.22 | 20.86 | 20.22 | 20.76 | 66,000 | +0.64(+3.18%) |
Sep 11, 2006 | 19.75 | 20.27 | 19.72 | 20.12 | 106,200 | +0.23(+1.16%) |
Sep 08, 2006 | 20.40 | 20.41 | 19.68 | 19.89 | 175,700 | -0.61(-2.98%) |
Sep 07, 2006 | 20.70 | 20.81 | 20.43 | 20.50 | 42,600 | -0.23(-1.11%) |
Sep 06, 2006 | 20.62 | 20.94 | 20.55 | 20.73 | 61,800 | +0.06(+0.29%) |
Sep 05, 2006 | 20.59 | 20.79 | 20.50 | 20.67 | 103,500 | +0.13(+0.63%) |
Sep 01, 2006 | 20.67 | 20.72 | 20.32 | 20.54 | 73,900 | +0.05(+0.24%) |
Aug 31, 2006 | 20.71 | 20.71 | 20.40 | 20.49 | 78,300 | +0.02(+0.10%) |
Aug 30, 2006 | 20.55 | 20.71 | 20.35 | 20.47 | 62,300 | -0.08(-0.39%) |
Aug 29, 2006 | 20.47 | 20.59 | 19.87 | 20.55 | 269,600 | +0.16(+0.78%) |
Aug 28, 2006 | 19.47 | 20.43 | 19.47 | 20.39 | 107,500 | +0.98(+5.05%) |
Aug 25, 2006 | 19.49 | 19.53 | 19.35 | 19.41 | 41,900 | -0.08(-0.41%) |
Aug 24, 2006 | 19.68 | 19.97 | 19.35 | 19.49 | 60,800 | -0.20(-1.02%) |
Aug 23, 2006 | 20.00 | 20.15 | 19.65 | 19.69 | 37,300 | -0.30(-1.50%) |
Aug 22, 2006 | 20.07 | 20.20 | 19.89 | 19.99 | 48,900 | -0.15(-0.74%) |
Aug 21, 2006 | 20.40 | 20.40 | 19.99 | 20.14 | 41,800 | -0.26(-1.27%) |
Aug 18, 2006 | 20.62 | 20.62 | 20.25 | 20.40 | 51,900 | -0.22(-1.07%) |
Aug 17, 2006 | 20.73 | 20.79 | 20.62 | 20.62 | 41,000 | -0.21(-1.01%) |
Aug 16, 2006 | 20.52 | 20.94 | 20.43 | 20.83 | 54,500 | +0.35(+1.71%) |
Aug 15, 2006 | 20.50 | 20.60 | 20.33 | 20.48 | 89,600 | +0.19(+0.94%) |
Aug 14, 2006 | 19.91 | 20.48 | 19.91 | 20.29 | 57,500 | +0.42(+2.11%) |
Aug 11, 2006 | 19.91 | 20.01 | 19.73 | 19.87 | 67,700 | -0.03(-0.15%) |
Aug 10, 2006 | 19.97 | 20.21 | 19.77 | 19.90 | 86,600 | -0.15(-0.75%) |
Aug 09, 2006 | 20.40 | 20.66 | 20.00 | 20.05 | 77,800 | -0.35(-1.72%) |
Aug 08, 2006 | 20.60 | 20.80 | 20.38 | 20.40 | 91,400 | -0.09(-0.44%) |
Aug 07, 2006 | 20.50 | 20.61 | 20.35 | 20.49 | 612,700 | -0.18(-0.87%) |
Aug 04, 2006 | 20.95 | 21.20 | 20.33 | 20.67 | 115,500 | +0.21(+1.03%) |
Aug 03, 2006 | 19.75 | 20.73 | 19.60 | 20.46 | 159,600 | +0.61(+3.07%) |
Aug 02, 2006 | 19.55 | 19.89 | 19.52 | 19.85 | 146,700 | +0.31(+1.59%) |
Aug 01, 2006 | 20.00 | 20.00 | 19.43 | 19.54 | 262,900 | -0.53(-2.64%) |
Jul 31, 2006 | 20.20 | 20.47 | 20.06 | 20.07 | 150,500 | -0.28(-1.38%) |
Jul 28, 2006 | 20.33 | 20.60 | 20.19 | 20.35 | 170,100 | +0.07(+0.35%) |
Jul 27, 2006 | 20.45 | 20.75 | 20.25 | 20.28 | 198,500 | -0.36(-1.74%) |
Jul 26, 2006 | 20.68 | 21.00 | 20.61 | 20.64 | 179,400 | -0.29(-1.39%) |
Jul 25, 2006 | 20.80 | 21.29 | 20.51 | 20.93 | 134,300 | +0.09(+0.43%) |
Jul 24, 2006 | 20.34 | 21.20 | 20.34 | 20.84 | 106,400 | +0.51(+2.51%) |
Jul 21, 2006 | 20.03 | 20.40 | 19.48 | 20.33 | 115,100 | +0.30(+1.50%) |
Jul 20, 2006 | 20.11 | 20.40 | 20.00 | 20.03 | 170,000 | -0.07(-0.35%) |
Jul 19, 2006 | 19.76 | 20.11 | 19.75 | 20.10 | 141,600 | +0.34(+1.72%) |
Jul 18, 2006 | 19.70 | 19.95 | 19.39 | 19.76 | 79,800 | -0.10(-0.50%) |
Jul 17, 2006 | 19.83 | 20.23 | 19.77 | 19.86 | 125,900 | -0.05(-0.25%) |
Jul 14, 2006 | 19.82 | 20.70 | 19.73 | 19.91 | 241,500 | +0.10(+0.50%) |
Jul 13, 2006 | 20.30 | 20.45 | 19.75 | 19.81 | 102,900 | -0.59(-2.89%) |
Jul 12, 2006 | 20.74 | 21.00 | 20.35 | 20.40 | 182,000 | -0.44(-2.11%) |
Jul 11, 2006 | 21.05 | 21.05 | 20.73 | 20.84 | 152,100 | -0.29(-1.37%) |
Jul 10, 2006 | 20.78 | 21.37 | 20.78 | 21.13 | 46,200 | +0.34(+1.64%) |
Jul 07, 2006 | 20.84 | 21.12 | 20.72 | 20.79 | 73,200 | -0.10(-0.48%) |
Jul 06, 2006 | 20.67 | 21.24 | 20.64 | 20.89 | 100,600 | +0.25(+1.21%) |
Jul 05, 2006 | 20.35 | 20.96 | 20.25 | 20.64 | 122,000 | +0.14(+0.68%) |