Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.90 | 20.90 | 20.30 | 20.59 | 1,470,563 | +0.01(+0.06%) |
Sep 28, 2006 | 20.84 | 20.98 | 20.45 | 20.58 | 1,621,718 | -0.35(-1.68%) |
Sep 27, 2006 | 21.24 | 21.45 | 20.78 | 20.93 | 1,852,497 | -0.38(-1.77%) |
Sep 26, 2006 | 20.16 | 21.37 | 20.16 | 21.31 | 2,369,923 | +1.18(+5.87%) |
Sep 25, 2006 | 19.82 | 20.17 | 19.31 | 20.13 | 1,774,701 | +0.16(+0.80%) |
Sep 22, 2006 | 20.24 | 20.38 | 19.77 | 19.97 | 1,711,002 | -0.35(-1.74%) |
Sep 21, 2006 | 20.60 | 20.77 | 20.13 | 20.32 | 2,365,485 | +0.09(+0.44%) |
Sep 20, 2006 | 19.92 | 20.37 | 19.89 | 20.23 | 2,288,471 | +0.41(+2.06%) |
Sep 19, 2006 | 19.63 | 20.04 | 19.51 | 19.83 | 2,662,312 | +0.00(+0.00%) |
Sep 18, 2006 | 19.05 | 19.87 | 18.82 | 19.83 | 2,842,706 | +0.74(+3.85%) |
Sep 15, 2006 | 18.79 | 19.17 | 18.72 | 19.09 | 1,939,170 | +0.28(+1.49%) |
Sep 14, 2006 | 18.58 | 19.18 | 18.58 | 18.81 | 2,447,197 | +0.01(+0.06%) |
Sep 13, 2006 | 18.42 | 18.96 | 18.27 | 18.80 | 1,394,333 | +0.51(+2.79%) |
Sep 12, 2006 | 18.21 | 18.61 | 18.05 | 18.29 | 1,789,059 | +0.27(+1.50%) |
Sep 11, 2006 | 18.87 | 18.87 | 17.97 | 18.02 | 2,137,838 | -0.99(-5.19%) |
Sep 08, 2006 | 19.14 | 19.36 | 18.93 | 19.01 | 1,295,913 | -0.09(-0.47%) |
Sep 07, 2006 | 19.10 | 19.29 | 18.75 | 19.10 | 1,201,930 | -0.03(-0.14%) |
Sep 06, 2006 | 19.64 | 19.69 | 19.12 | 19.12 | 1,347,864 | -0.70(-3.55%) |
Sep 05, 2006 | 19.36 | 19.87 | 18.92 | 19.83 | 2,051,427 | +0.72(+3.75%) |
Sep 01, 2006 | 18.35 | 19.27 | 18.34 | 19.11 | 1,314,187 | +0.75(+4.11%) |
Aug 31, 2006 | 18.48 | 18.67 | 18.20 | 18.36 | 829,655 | -0.21(-1.14%) |
Aug 30, 2006 | 18.88 | 18.88 | 18.45 | 18.57 | 1,364,050 | -0.05(-0.26%) |
Aug 29, 2006 | 18.28 | 18.63 | 17.92 | 18.62 | 1,647,824 | +0.52(+2.89%) |
Aug 28, 2006 | 18.08 | 18.26 | 17.83 | 18.09 | 863,593 | -0.05(-0.28%) |
Aug 25, 2006 | 17.97 | 18.33 | 17.96 | 18.15 | 780,315 | +0.18(+0.98%) |
Aug 24, 2006 | 18.23 | 18.29 | 17.74 | 17.97 | 1,066,700 | -0.06(-0.35%) |
Aug 23, 2006 | 18.53 | 18.67 | 17.90 | 18.03 | 959,403 | -0.42(-2.27%) |
Aug 22, 2006 | 18.58 | 18.67 | 18.29 | 18.45 | 898,576 | -0.17(-0.91%) |
Aug 21, 2006 | 18.88 | 19.11 | 18.55 | 18.62 | 990,209 | -0.31(-1.65%) |
Aug 18, 2006 | 18.57 | 18.96 | 18.53 | 18.93 | 996,996 | +0.39(+2.09%) |
Aug 17, 2006 | 18.88 | 18.91 | 18.31 | 18.55 | 1,511,289 | -0.37(-1.95%) |
Aug 16, 2006 | 18.00 | 18.95 | 17.97 | 18.91 | 2,093,719 | +1.00(+5.57%) |
Aug 15, 2006 | 17.68 | 18.19 | 17.41 | 17.92 | 2,586,865 | +0.34(+1.91%) |
Aug 14, 2006 | 18.03 | 18.11 | 17.54 | 17.58 | 1,643,909 | -0.32(-1.77%) |
Aug 11, 2006 | 18.25 | 18.32 | 17.80 | 17.90 | 1,523,559 | -0.28(-1.53%) |
Aug 10, 2006 | 18.39 | 18.41 | 17.94 | 18.18 | 2,140,971 | -0.34(-1.83%) |
Aug 09, 2006 | 18.77 | 19.11 | 18.31 | 18.51 | 1,774,701 | +0.03(+0.14%) |
Aug 08, 2006 | 18.73 | 18.94 | 18.32 | 18.49 | 1,706,825 | -0.22(-1.20%) |
Aug 07, 2006 | 18.58 | 19.07 | 18.42 | 18.71 | 1,931,077 | -0.04(-0.20%) |
Aug 04, 2006 | 19.58 | 19.82 | 18.55 | 18.75 | 2,294,215 | -0.55(-2.87%) |
Aug 03, 2006 | 18.78 | 19.42 | 18.57 | 19.30 | 2,056,126 | +0.20(+1.02%) |
Aug 02, 2006 | 18.77 | 19.48 | 18.76 | 19.11 | 2,411,171 | +0.53(+2.86%) |
Aug 01, 2006 | 19.06 | 19.06 | 18.05 | 18.58 | 2,242,263 | -0.27(-1.42%) |
Jul 31, 2006 | 18.38 | 18.91 | 18.12 | 18.85 | 3,087,583 | +0.94(+5.26%) |
Jul 28, 2006 | 17.46 | 18.12 | 17.45 | 17.90 | 2,183,263 | +0.49(+2.84%) |
Jul 27, 2006 | 17.32 | 17.78 | 17.26 | 17.41 | 3,212,109 | +0.04(+0.25%) |
Jul 26, 2006 | 19.06 | 19.34 | 17.33 | 17.37 | 9,509,453 | -3.29(-15.94%) |
Jul 25, 2006 | 20.30 | 20.74 | 19.71 | 20.66 | 2,099,723 | +0.65(+3.23%) |
Jul 24, 2006 | 20.00 | 20.15 | 19.35 | 20.01 | 1,707,608 | +0.33(+1.69%) |
Jul 21, 2006 | 20.01 | 20.19 | 19.40 | 19.68 | 1,998,953 | -0.33(-1.67%) |
Jul 20, 2006 | 21.40 | 21.78 | 19.93 | 20.01 | 2,342,772 | -1.14(-5.37%) |
Jul 19, 2006 | 20.11 | 21.20 | 20.10 | 21.15 | 2,122,436 | +1.08(+5.40%) |
Jul 18, 2006 | 19.99 | 20.25 | 19.58 | 20.06 | 1,752,249 | +0.23(+1.17%) |
Jul 17, 2006 | 20.18 | 20.34 | 19.73 | 19.83 | 2,171,776 | -0.76(-3.69%) |
Jul 14, 2006 | 20.93 | 21.02 | 19.98 | 20.59 | 3,597,176 | -0.41(-1.96%) |
Jul 13, 2006 | 22.46 | 22.53 | 20.97 | 21.00 | 3,156,242 | -1.84(-8.07%) |
Jul 12, 2006 | 22.95 | 23.45 | 22.55 | 22.85 | 1,800,285 | -0.07(-0.30%) |
Jul 11, 2006 | 22.90 | 23.02 | 22.23 | 22.92 | 2,284,033 | -0.06(-0.24%) |
Jul 10, 2006 | 22.91 | 23.21 | 22.67 | 22.97 | 1,692,727 | +0.23(+1.03%) |
Jul 07, 2006 | 22.96 | 23.47 | 22.60 | 22.74 | 2,672,233 | -0.27(-1.18%) |
Jul 06, 2006 | 22.82 | 23.28 | 22.58 | 23.01 | 2,120,608 | +0.38(+1.68%) |
Jul 05, 2006 | 22.79 | 22.93 | 22.13 | 22.63 | 2,801,459 | -0.23(-1.01%) |