Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.14 | 22.22 | 21.49 | 21.50 | 291,700 | -0.65(-2.93%) |
Sep 28, 2006 | 22.04 | 22.62 | 21.91 | 22.15 | 278,900 | +0.15(+0.68%) |
Sep 27, 2006 | 21.68 | 22.30 | 21.63 | 22.00 | 408,500 | +0.29(+1.34%) |
Sep 26, 2006 | 21.70 | 22.00 | 21.49 | 21.71 | 383,700 | +0.02(+0.09%) |
Sep 25, 2006 | 21.52 | 21.86 | 21.07 | 21.69 | 300,500 | +0.12(+0.56%) |
Sep 22, 2006 | 21.60 | 21.82 | 21.42 | 21.57 | 323,400 | -0.10(-0.46%) |
Sep 21, 2006 | 21.90 | 22.09 | 21.61 | 21.67 | 602,600 | -0.18(-0.82%) |
Sep 20, 2006 | 21.70 | 22.06 | 21.66 | 21.85 | 537,800 | +0.27(+1.25%) |
Sep 19, 2006 | 21.50 | 21.72 | 21.35 | 21.58 | 534,600 | +0.13(+0.61%) |
Sep 18, 2006 | 21.34 | 21.59 | 21.18 | 21.45 | 377,000 | +0.12(+0.56%) |
Sep 15, 2006 | 21.17 | 21.75 | 21.13 | 21.33 | 719,700 | +0.32(+1.52%) |
Sep 14, 2006 | 20.69 | 21.24 | 20.61 | 21.01 | 313,000 | +0.19(+0.91%) |
Sep 13, 2006 | 20.72 | 20.99 | 20.44 | 20.82 | 254,200 | +0.09(+0.43%) |
Sep 12, 2006 | 20.23 | 20.99 | 20.10 | 20.73 | 363,400 | +0.58(+2.88%) |
Sep 11, 2006 | 20.08 | 20.39 | 19.80 | 20.15 | 322,400 | -0.07(-0.35%) |
Sep 08, 2006 | 20.14 | 20.35 | 20.08 | 20.22 | 348,400 | +0.11(+0.55%) |
Sep 07, 2006 | 20.00 | 20.43 | 19.81 | 20.11 | 553,400 | +0.02(+0.10%) |
Sep 06, 2006 | 19.93 | 20.24 | 19.80 | 20.09 | 583,200 | -0.01(-0.05%) |
Sep 05, 2006 | 19.89 | 20.10 | 19.86 | 20.10 | 359,200 | +0.16(+0.80%) |
Sep 01, 2006 | 20.28 | 20.38 | 19.55 | 19.94 | 414,200 | -0.31(-1.53%) |
Aug 31, 2006 | 19.90 | 20.75 | 19.70 | 20.25 | 980,500 | +0.45(+2.27%) |
Aug 30, 2006 | 19.84 | 20.07 | 18.85 | 19.80 | 2,608,100 | +1.69(+9.33%) |
Aug 29, 2006 | 18.08 | 18.16 | 17.67 | 18.11 | 292,800 | +0.17(+0.95%) |
Aug 28, 2006 | 17.60 | 18.09 | 17.42 | 17.94 | 271,700 | +0.26(+1.47%) |
Aug 25, 2006 | 17.87 | 18.14 | 17.59 | 17.68 | 225,200 | -0.26(-1.45%) |
Aug 24, 2006 | 17.89 | 18.16 | 17.56 | 17.94 | 238,500 | +0.18(+1.01%) |
Aug 23, 2006 | 18.13 | 18.25 | 17.49 | 17.76 | 213,100 | -0.33(-1.82%) |
Aug 22, 2006 | 18.03 | 18.22 | 17.82 | 18.09 | 208,100 | +0.02(+0.11%) |
Aug 21, 2006 | 18.18 | 18.18 | 17.79 | 18.07 | 197,500 | -0.24(-1.31%) |
Aug 18, 2006 | 18.13 | 18.31 | 17.84 | 18.31 | 216,400 | +0.22(+1.22%) |
Aug 17, 2006 | 17.94 | 18.38 | 17.71 | 18.09 | 381,600 | +0.11(+0.61%) |
Aug 16, 2006 | 17.39 | 18.02 | 17.30 | 17.98 | 410,600 | +0.73(+4.23%) |
Aug 15, 2006 | 17.05 | 17.30 | 16.94 | 17.25 | 333,400 | +0.51(+3.05%) |
Aug 14, 2006 | 16.90 | 17.22 | 16.60 | 16.74 | 178,200 | -0.02(-0.12%) |
Aug 11, 2006 | 16.98 | 16.98 | 16.62 | 16.76 | 319,200 | -0.33(-1.93%) |
Aug 10, 2006 | 16.80 | 17.32 | 16.60 | 17.09 | 261,400 | +0.14(+0.83%) |
Aug 09, 2006 | 17.24 | 17.24 | 16.78 | 16.95 | 503,200 | -0.05(-0.29%) |
Aug 08, 2006 | 17.60 | 17.76 | 16.80 | 17.00 | 727,200 | -0.56(-3.19%) |
Aug 07, 2006 | 17.65 | 17.76 | 17.34 | 17.56 | 364,900 | -0.09(-0.51%) |
Aug 04, 2006 | 18.24 | 18.25 | 17.43 | 17.65 | 509,700 | -0.31(-1.73%) |
Aug 03, 2006 | 17.60 | 18.21 | 17.57 | 17.96 | 475,100 | +0.21(+1.18%) |
Aug 02, 2006 | 17.78 | 18.19 | 17.66 | 17.75 | 759,400 | -0.04(-0.22%) |
Aug 01, 2006 | 17.90 | 17.95 | 17.47 | 17.79 | 467,400 | -0.20(-1.11%) |
Jul 31, 2006 | 18.40 | 18.40 | 17.91 | 17.99 | 403,100 | -0.40(-2.18%) |
Jul 28, 2006 | 18.04 | 18.47 | 18.00 | 18.39 | 1,153,900 | +0.49(+2.74%) |
Jul 27, 2006 | 18.18 | 18.58 | 17.74 | 17.90 | 322,800 | -0.15(-0.83%) |
Jul 26, 2006 | 18.47 | 18.47 | 17.90 | 18.05 | 745,000 | -0.42(-2.27%) |
Jul 25, 2006 | 18.26 | 18.69 | 18.12 | 18.47 | 342,000 | +0.18(+0.98%) |
Jul 24, 2006 | 18.22 | 18.85 | 18.02 | 18.29 | 684,100 | +0.24(+1.33%) |
Jul 21, 2006 | 18.61 | 18.82 | 17.95 | 18.05 | 472,900 | -0.55(-2.96%) |
Jul 20, 2006 | 19.00 | 19.17 | 18.60 | 18.60 | 417,300 | -0.29(-1.54%) |
Jul 19, 2006 | 18.94 | 19.17 | 18.70 | 18.89 | 920,200 | -0.11(-0.58%) |
Jul 18, 2006 | 18.89 | 19.05 | 18.57 | 19.00 | 962,500 | +0.32(+1.71%) |
Jul 17, 2006 | 18.71 | 19.03 | 18.63 | 18.68 | 332,500 | -0.10(-0.53%) |
Jul 14, 2006 | 18.87 | 19.00 | 18.65 | 18.78 | 360,100 | -0.15(-0.79%) |
Jul 13, 2006 | 19.11 | 19.25 | 18.87 | 18.93 | 758,000 | -0.24(-1.25%) |
Jul 12, 2006 | 19.91 | 20.07 | 19.06 | 19.17 | 751,300 | -0.82(-4.10%) |
Jul 11, 2006 | 20.06 | 20.21 | 19.78 | 19.99 | 610,500 | -0.11(-0.55%) |
Jul 10, 2006 | 20.54 | 20.69 | 20.03 | 20.10 | 307,500 | -0.40(-1.95%) |
Jul 07, 2006 | 20.95 | 21.00 | 20.31 | 20.50 | 296,900 | -0.55(-2.61%) |
Jul 06, 2006 | 20.93 | 21.44 | 20.85 | 21.05 | 382,300 | +0.20(+0.96%) |
Jul 05, 2006 | 20.90 | 21.05 | 20.63 | 20.85 | 410,100 | -0.15(-0.71%) |