Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.95 | 19.95 | 19.22 | 19.26 | 32,174 | -0.71(-3.57%) |
Sep 28, 2006 | 20.32 | 20.32 | 19.95 | 19.97 | 36,903 | -0.20(-1.00%) |
Sep 27, 2006 | 20.07 | 20.21 | 19.89 | 20.17 | 13,972 | +0.10(+0.49%) |
Sep 26, 2006 | 19.96 | 20.19 | 19.96 | 20.07 | 9,789 | +0.18(+0.90%) |
Sep 25, 2006 | 19.65 | 20.04 | 19.44 | 19.89 | 41,434 | +0.22(+1.11%) |
Sep 22, 2006 | 20.01 | 20.08 | 19.48 | 19.68 | 19,972 | -0.49(-2.42%) |
Sep 21, 2006 | 20.25 | 20.34 | 19.98 | 20.16 | 17,292 | -0.13(-0.63%) |
Sep 20, 2006 | 20.32 | 20.34 | 20.03 | 20.29 | 49,670 | +0.00(+0.00%) |
Sep 19, 2006 | 20.51 | 20.51 | 19.74 | 20.29 | 17,602 | -0.06(-0.29%) |
Sep 18, 2006 | 20.73 | 20.73 | 20.33 | 20.35 | 9,945 | -0.54(-2.58%) |
Sep 15, 2006 | 20.81 | 20.89 | 20.64 | 20.89 | 107,758 | +0.14(+0.65%) |
Sep 14, 2006 | 20.67 | 20.91 | 20.52 | 20.76 | 19,121 | -0.08(-0.36%) |
Sep 13, 2006 | 20.42 | 20.83 | 20.42 | 20.83 | 59,969 | +0.25(+1.20%) |
Sep 12, 2006 | 19.36 | 20.58 | 19.36 | 20.58 | 33,526 | +1.33(+6.89%) |
Sep 11, 2006 | 19.05 | 19.33 | 18.75 | 19.26 | 8,914 | +0.07(+0.35%) |
Sep 08, 2006 | 19.32 | 19.36 | 19.12 | 19.19 | 5,880 | -0.02(-0.08%) |
Sep 07, 2006 | 19.57 | 19.83 | 19.20 | 19.20 | 18,402 | -0.44(-2.25%) |
Sep 06, 2006 | 20.05 | 20.17 | 19.59 | 19.65 | 24,925 | -0.60(-2.96%) |
Sep 05, 2006 | 20.13 | 20.31 | 20.01 | 20.25 | 10,508 | +0.04(+0.19%) |
Sep 01, 2006 | 20.28 | 20.33 | 20.21 | 20.21 | 13,704 | +0.02(+0.07%) |
Aug 31, 2006 | 20.24 | 20.34 | 20.09 | 20.19 | 31,914 | +0.01(+0.07%) |
Aug 30, 2006 | 19.70 | 20.26 | 19.35 | 20.18 | 28,229 | +0.42(+2.13%) |
Aug 29, 2006 | 19.50 | 19.81 | 19.27 | 19.76 | 24,165 | +0.33(+1.70%) |
Aug 28, 2006 | 18.92 | 19.50 | 18.92 | 19.43 | 12,592 | +0.35(+1.85%) |
Aug 25, 2006 | 18.75 | 19.11 | 18.75 | 19.08 | 9,608 | +0.26(+1.40%) |
Aug 24, 2006 | 18.84 | 19.02 | 18.66 | 18.81 | 11,641 | +0.11(+0.56%) |
Aug 23, 2006 | 19.01 | 19.30 | 18.71 | 18.71 | 15,194 | -0.41(-2.12%) |
Aug 22, 2006 | 19.34 | 19.37 | 19.02 | 19.11 | 4,415 | -0.34(-1.73%) |
Aug 21, 2006 | 19.35 | 19.50 | 19.02 | 19.45 | 11,739 | -0.05(-0.23%) |
Aug 18, 2006 | 20.19 | 20.19 | 18.79 | 19.50 | 30,522 | -0.54(-2.69%) |
Aug 17, 2006 | 19.89 | 20.04 | 19.69 | 20.04 | 9,185 | +0.01(+0.07%) |
Aug 16, 2006 | 19.87 | 20.19 | 19.41 | 20.02 | 31,990 | +0.16(+0.83%) |
Aug 15, 2006 | 19.02 | 19.86 | 19.02 | 19.86 | 19,689 | +1.07(+5.71%) |
Aug 14, 2006 | 18.92 | 19.39 | 18.78 | 18.78 | 14,344 | +0.07(+0.36%) |
Aug 11, 2006 | 18.46 | 18.88 | 18.28 | 18.72 | 15,461 | +0.16(+0.85%) |
Aug 10, 2006 | 18.07 | 19.08 | 18.06 | 18.56 | 26,113 | +0.41(+2.27%) |
Aug 09, 2006 | 19.00 | 19.33 | 18.06 | 18.15 | 35,628 | -0.58(-3.12%) |
Aug 08, 2006 | 19.18 | 19.62 | 18.60 | 18.73 | 31,348 | -0.64(-3.33%) |
Aug 07, 2006 | 19.12 | 19.47 | 19.02 | 19.38 | 14,130 | +0.06(+0.31%) |
Aug 04, 2006 | 19.94 | 19.95 | 18.78 | 19.32 | 28,889 | -0.41(-2.09%) |
Aug 03, 2006 | 19.32 | 19.87 | 19.32 | 19.73 | 18,349 | +0.17(+0.88%) |
Aug 02, 2006 | 19.57 | 19.62 | 19.33 | 19.56 | 16,042 | +0.16(+0.85%) |
Aug 01, 2006 | 19.90 | 19.94 | 19.31 | 19.39 | 16,121 | -0.73(-3.65%) |
Jul 31, 2006 | 19.39 | 20.13 | 19.39 | 20.13 | 30,166 | +0.22(+1.13%) |
Jul 28, 2006 | 19.50 | 19.95 | 19.50 | 19.90 | 32,551 | +0.59(+3.03%) |
Jul 27, 2006 | 19.93 | 20.04 | 19.04 | 19.32 | 27,815 | -0.73(-3.67%) |
Jul 26, 2006 | 20.14 | 20.32 | 19.98 | 20.05 | 19,785 | -0.28(-1.37%) |
Jul 25, 2006 | 19.21 | 20.39 | 18.76 | 20.33 | 93,480 | +1.12(+5.82%) |
Jul 24, 2006 | 18.71 | 19.23 | 18.56 | 19.21 | 11,280 | +0.85(+4.66%) |
Jul 21, 2006 | 18.94 | 18.94 | 18.03 | 18.36 | 29,931 | -0.76(-3.96%) |
Jul 20, 2006 | 19.59 | 19.82 | 19.02 | 19.11 | 16,073 | -0.64(-3.26%) |
Jul 19, 2006 | 18.71 | 19.77 | 18.71 | 19.76 | 33,083 | +1.13(+6.08%) |
Jul 18, 2006 | 18.30 | 18.70 | 18.17 | 18.63 | 22,158 | +0.51(+2.82%) |
Jul 17, 2006 | 18.26 | 18.48 | 18.08 | 18.12 | 30,926 | -0.25(-1.35%) |
Jul 14, 2006 | 18.45 | 18.57 | 18.33 | 18.36 | 15,965 | -0.20(-1.05%) |
Jul 13, 2006 | 19.40 | 19.50 | 18.48 | 18.56 | 21,806 | -0.91(-4.70%) |
Jul 12, 2006 | 20.09 | 20.09 | 19.41 | 19.47 | 37,467 | -0.78(-3.85%) |
Jul 11, 2006 | 19.92 | 20.26 | 19.47 | 20.25 | 21,712 | +0.25(+1.28%) |
Jul 10, 2006 | 19.63 | 20.25 | 19.62 | 20.00 | 31,259 | +0.22(+1.14%) |
Jul 07, 2006 | 20.10 | 20.23 | 19.76 | 19.77 | 31,116 | -0.49(-2.41%) |
Jul 06, 2006 | 20.16 | 20.27 | 20.13 | 20.26 | 23,701 | +0.02(+0.07%) |
Jul 05, 2006 | 19.54 | 20.25 | 19.53 | 20.25 | 43,249 | +0.41(+2.08%) |