Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.86 | 21.04 | 20.31 | 20.35 | 41,921 | -0.68(-3.24%) |
Sep 28, 2006 | 21.14 | 21.31 | 20.93 | 21.04 | 27,438 | +0.04(+0.20%) |
Sep 27, 2006 | 20.67 | 21.31 | 20.67 | 21.00 | 33,607 | +0.17(+0.79%) |
Sep 26, 2006 | 20.93 | 20.93 | 20.66 | 20.83 | 13,689 | -0.05(-0.23%) |
Sep 25, 2006 | 20.30 | 21.02 | 20.18 | 20.88 | 13,760 | +0.60(+2.96%) |
Sep 22, 2006 | 20.70 | 20.92 | 20.09 | 20.28 | 28,029 | -0.67(-3.20%) |
Sep 21, 2006 | 20.86 | 20.98 | 20.38 | 20.95 | 40,181 | +0.17(+0.80%) |
Sep 20, 2006 | 20.37 | 20.86 | 20.21 | 20.78 | 44,773 | +0.64(+3.18%) |
Sep 19, 2006 | 20.57 | 20.57 | 19.62 | 20.14 | 32,970 | -0.32(-1.55%) |
Sep 18, 2006 | 20.47 | 20.67 | 20.25 | 20.46 | 30,430 | -0.20(-0.97%) |
Sep 15, 2006 | 21.00 | 21.01 | 20.49 | 20.66 | 97,091 | -0.20(-0.96%) |
Sep 14, 2006 | 20.62 | 20.86 | 20.51 | 20.86 | 16,590 | +0.08(+0.40%) |
Sep 13, 2006 | 20.73 | 21.00 | 20.51 | 20.77 | 25,417 | +0.14(+0.67%) |
Sep 12, 2006 | 19.90 | 20.72 | 19.90 | 20.64 | 23,319 | +0.85(+4.29%) |
Sep 11, 2006 | 19.73 | 20.06 | 19.69 | 19.79 | 8,719 | +0.03(+0.17%) |
Sep 08, 2006 | 20.21 | 20.21 | 19.73 | 19.75 | 19,744 | -0.31(-1.55%) |
Sep 07, 2006 | 20.33 | 20.63 | 20.06 | 20.06 | 50,906 | -0.39(-1.89%) |
Sep 06, 2006 | 20.68 | 20.75 | 20.45 | 20.45 | 30,219 | -0.32(-1.53%) |
Sep 05, 2006 | 20.80 | 20.82 | 20.68 | 20.77 | 27,586 | +0.07(+0.33%) |
Sep 01, 2006 | 20.72 | 20.78 | 20.63 | 20.70 | 18,010 | +0.05(+0.23%) |
Aug 31, 2006 | 20.82 | 20.82 | 20.62 | 20.65 | 36,561 | -0.03(-0.17%) |
Aug 30, 2006 | 20.85 | 20.93 | 20.68 | 20.68 | 19,202 | -0.03(-0.17%) |
Aug 29, 2006 | 20.55 | 20.77 | 20.46 | 20.72 | 68,010 | +0.14(+0.70%) |
Aug 28, 2006 | 20.66 | 20.66 | 20.37 | 20.57 | 59,492 | +0.06(+0.30%) |
Aug 25, 2006 | 20.34 | 20.65 | 20.33 | 20.51 | 33,518 | -0.07(-0.33%) |
Aug 24, 2006 | 20.42 | 20.58 | 20.26 | 20.58 | 17,675 | +0.14(+0.67%) |
Aug 23, 2006 | 21.10 | 21.14 | 20.44 | 20.44 | 29,372 | -0.66(-3.10%) |
Aug 22, 2006 | 20.68 | 21.25 | 20.58 | 21.10 | 31,463 | +0.32(+1.53%) |
Aug 21, 2006 | 21.23 | 21.29 | 20.65 | 20.78 | 29,731 | -0.46(-2.17%) |
Aug 18, 2006 | 21.53 | 21.60 | 21.21 | 21.24 | 11,419 | -0.14(-0.64%) |
Aug 17, 2006 | 21.25 | 21.55 | 21.16 | 21.38 | 55,880 | +0.01(+0.03%) |
Aug 16, 2006 | 21.36 | 21.38 | 21.22 | 21.37 | 28,806 | +0.10(+0.45%) |
Aug 15, 2006 | 21.25 | 21.37 | 20.86 | 21.28 | 35,924 | +0.25(+1.18%) |
Aug 14, 2006 | 20.60 | 21.23 | 20.60 | 21.03 | 41,795 | +0.54(+2.62%) |
Aug 11, 2006 | 20.35 | 20.49 | 20.11 | 20.49 | 26,425 | +0.14(+0.71%) |
Aug 10, 2006 | 20.12 | 20.40 | 19.85 | 20.35 | 68,819 | +0.09(+0.44%) |
Aug 09, 2006 | 20.58 | 20.73 | 20.21 | 20.26 | 19,872 | -0.22(-1.08%) |
Aug 08, 2006 | 20.51 | 20.77 | 20.33 | 20.48 | 73,458 | +0.13(+0.64%) |
Aug 07, 2006 | 19.90 | 20.36 | 19.89 | 20.35 | 39,853 | +0.24(+1.20%) |
Aug 04, 2006 | 20.26 | 20.82 | 19.77 | 20.11 | 30,719 | -0.26(-1.29%) |
Aug 03, 2006 | 20.63 | 21.02 | 20.26 | 20.37 | 47,797 | -0.50(-2.39%) |
Aug 02, 2006 | 20.53 | 20.87 | 20.53 | 20.87 | 19,426 | +0.55(+2.72%) |
Aug 01, 2006 | 20.33 | 20.53 | 20.00 | 20.32 | 28,017 | -0.02(-0.09%) |
Jul 31, 2006 | 20.20 | 20.57 | 19.90 | 20.33 | 31,326 | -0.15(-0.73%) |
Jul 28, 2006 | 19.97 | 20.81 | 19.86 | 20.48 | 47,449 | +0.67(+3.39%) |
Jul 27, 2006 | 20.36 | 20.40 | 19.75 | 19.81 | 35,533 | -0.43(-2.14%) |
Jul 26, 2006 | 19.97 | 20.34 | 19.68 | 20.25 | 28,695 | +0.15(+0.75%) |
Jul 25, 2006 | 19.79 | 20.20 | 19.69 | 20.10 | 82,120 | +0.33(+1.68%) |
Jul 24, 2006 | 18.75 | 19.76 | 18.80 | 19.76 | 69,266 | +1.02(+5.42%) |
Jul 21, 2006 | 18.63 | 18.79 | 18.18 | 18.75 | 50,933 | +0.00(+0.00%) |
Jul 20, 2006 | 19.59 | 19.59 | 18.73 | 18.75 | 42,961 | -0.70(-3.61%) |
Jul 19, 2006 | 19.39 | 19.74 | 19.33 | 19.45 | 73,323 | +0.06(+0.32%) |
Jul 18, 2006 | 19.09 | 19.43 | 18.92 | 19.39 | 40,359 | +0.34(+1.81%) |
Jul 17, 2006 | 18.83 | 19.37 | 18.43 | 19.04 | 83,814 | +0.28(+1.50%) |
Jul 14, 2006 | 18.69 | 18.90 | 18.30 | 18.76 | 41,131 | +0.25(+1.35%) |
Jul 13, 2006 | 19.15 | 19.27 | 18.46 | 18.51 | 40,605 | -0.84(-4.34%) |
Jul 12, 2006 | 19.88 | 20.01 | 19.25 | 19.35 | 58,842 | -0.66(-3.29%) |
Jul 11, 2006 | 19.88 | 20.01 | 19.57 | 20.01 | 50,412 | +0.05(+0.25%) |
Jul 10, 2006 | 19.78 | 20.32 | 19.71 | 19.96 | 92,249 | +0.18(+0.89%) |
Jul 07, 2006 | 19.91 | 20.77 | 19.75 | 19.78 | 79,548 | -0.52(-2.56%) |
Jul 06, 2006 | 20.13 | 20.30 | 19.99 | 20.30 | 55,796 | +0.01(+0.03%) |
Jul 05, 2006 | 20.63 | 20.72 | 20.21 | 20.30 | 86,181 | -0.60(-2.85%) |