Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.63 | 20.76 | 20.48 | 20.48 | 272,550 | -0.15(-0.74%) |
Sep 28, 2006 | 20.64 | 20.75 | 20.49 | 20.63 | 189,727 | -0.02(-0.09%) |
Sep 27, 2006 | 20.53 | 20.72 | 20.48 | 20.65 | 338,938 | +0.03(+0.15%) |
Sep 26, 2006 | 20.56 | 20.74 | 20.48 | 20.62 | 219,830 | +0.06(+0.30%) |
Sep 25, 2006 | 20.40 | 20.69 | 20.27 | 20.56 | 236,427 | +0.16(+0.78%) |
Sep 22, 2006 | 20.30 | 20.47 | 19.99 | 20.40 | 363,020 | -0.01(-0.03%) |
Sep 21, 2006 | 20.57 | 20.57 | 20.23 | 20.40 | 559,907 | -0.16(-0.78%) |
Sep 20, 2006 | 20.38 | 20.65 | 20.34 | 20.56 | 255,953 | +0.25(+1.24%) |
Sep 19, 2006 | 20.28 | 20.35 | 19.85 | 20.31 | 681,782 | -0.07(-0.33%) |
Sep 18, 2006 | 20.47 | 20.69 | 20.24 | 20.38 | 438,846 | -0.41(-1.98%) |
Sep 15, 2006 | 20.74 | 20.80 | 20.45 | 20.79 | 934,481 | +0.18(+0.86%) |
Sep 14, 2006 | 20.56 | 20.67 | 20.47 | 20.61 | 215,274 | -0.01(-0.03%) |
Sep 13, 2006 | 20.39 | 20.62 | 20.27 | 20.62 | 262,136 | +0.26(+1.27%) |
Sep 12, 2006 | 20.12 | 20.39 | 20.05 | 20.36 | 223,735 | +0.20(+0.98%) |
Sep 11, 2006 | 20.16 | 20.31 | 19.95 | 20.16 | 199,653 | -0.08(-0.39%) |
Sep 08, 2006 | 20.26 | 20.32 | 20.16 | 20.24 | 200,955 | -0.01(-0.06%) |
Sep 07, 2006 | 20.34 | 20.50 | 20.05 | 20.26 | 301,025 | -0.20(-0.96%) |
Sep 06, 2006 | 20.82 | 20.86 | 20.43 | 20.45 | 282,964 | -0.51(-2.43%) |
Sep 05, 2006 | 20.62 | 21.01 | 20.59 | 20.96 | 422,249 | +0.29(+1.40%) |
Sep 01, 2006 | 20.83 | 20.85 | 20.67 | 20.67 | 154,906 | -0.04(-0.18%) |
Aug 31, 2006 | 20.86 | 20.90 | 20.70 | 20.71 | 254,814 | -0.11(-0.53%) |
Aug 30, 2006 | 20.83 | 20.90 | 20.64 | 20.82 | 212,996 | +0.06(+0.30%) |
Aug 29, 2006 | 20.64 | 20.87 | 20.56 | 20.76 | 281,337 | +0.12(+0.60%) |
Aug 28, 2006 | 20.25 | 20.75 | 20.22 | 20.64 | 298,910 | +0.46(+2.28%) |
Aug 25, 2006 | 20.05 | 20.27 | 20.03 | 20.18 | 211,694 | +0.05(+0.24%) |
Aug 24, 2006 | 20.18 | 20.23 | 19.92 | 20.13 | 409,720 | -0.06(-0.30%) |
Aug 23, 2006 | 20.54 | 20.54 | 20.05 | 20.19 | 434,616 | -0.33(-1.59%) |
Aug 22, 2006 | 20.45 | 20.52 | 20.35 | 20.51 | 343,820 | +0.03(+0.15%) |
Aug 21, 2006 | 20.57 | 20.64 | 20.42 | 20.48 | 235,450 | -0.17(-0.83%) |
Aug 18, 2006 | 20.83 | 20.83 | 20.57 | 20.66 | 283,940 | -0.09(-0.42%) |
Aug 17, 2006 | 20.35 | 20.86 | 20.31 | 20.74 | 391,170 | +0.31(+1.50%) |
Aug 16, 2006 | 20.62 | 20.71 | 20.41 | 20.43 | 290,123 | -0.09(-0.42%) |
Aug 15, 2006 | 20.12 | 20.61 | 20.11 | 20.52 | 450,725 | +0.50(+2.49%) |
Aug 14, 2006 | 19.92 | 20.31 | 19.92 | 20.02 | 209,579 | +0.22(+1.09%) |
Aug 11, 2006 | 19.80 | 19.87 | 19.56 | 19.81 | 235,939 | -0.11(-0.56%) |
Aug 10, 2006 | 20.01 | 20.09 | 19.73 | 19.92 | 231,383 | -0.17(-0.86%) |
Aug 09, 2006 | 20.38 | 20.46 | 20.05 | 20.09 | 313,229 | -0.01(-0.03%) |
Aug 08, 2006 | 20.15 | 20.53 | 20.05 | 20.10 | 330,477 | -0.06(-0.27%) |
Aug 07, 2006 | 20.28 | 20.34 | 20.00 | 20.15 | 325,596 | -0.25(-1.21%) |
Aug 04, 2006 | 20.56 | 20.69 | 20.34 | 20.40 | 451,538 | -0.02(-0.09%) |
Aug 03, 2006 | 20.34 | 20.54 | 19.99 | 20.42 | 290,286 | +0.00(+0.00%) |
Aug 02, 2006 | 20.37 | 20.54 | 20.27 | 20.42 | 256,278 | +0.09(+0.45%) |
Aug 01, 2006 | 20.15 | 20.40 | 19.88 | 20.32 | 279,221 | +0.09(+0.43%) |
Jul 31, 2006 | 20.21 | 20.34 | 19.99 | 20.24 | 219,992 | -0.06(-0.30%) |
Jul 28, 2006 | 20.22 | 20.42 | 20.16 | 20.30 | 337,962 | +0.15(+0.73%) |
Jul 27, 2006 | 20.52 | 20.62 | 20.05 | 20.15 | 256,766 | -0.28(-1.35%) |
Jul 26, 2006 | 20.28 | 20.64 | 20.11 | 20.43 | 287,357 | +0.05(+0.24%) |
Jul 25, 2006 | 20.39 | 20.77 | 20.35 | 20.38 | 400,120 | -0.10(-0.48%) |
Jul 24, 2006 | 19.99 | 20.50 | 20.03 | 20.48 | 377,177 | +0.49(+2.46%) |
Jul 21, 2006 | 19.72 | 20.07 | 19.57 | 19.99 | 301,513 | +0.21(+1.06%) |
Jul 20, 2006 | 20.08 | 20.10 | 19.72 | 19.78 | 351,793 | -0.21(-1.05%) |
Jul 19, 2006 | 19.70 | 19.99 | 19.69 | 19.99 | 314,368 | +0.29(+1.47%) |
Jul 18, 2006 | 19.49 | 19.78 | 19.41 | 19.70 | 292,076 | +0.25(+1.26%) |
Jul 17, 2006 | 19.35 | 19.64 | 19.29 | 19.45 | 405,489 | +0.00(+0.00%) |
Jul 14, 2006 | 19.25 | 19.62 | 19.06 | 19.45 | 342,355 | +0.13(+0.67%) |
Jul 13, 2006 | 19.41 | 19.71 | 19.28 | 19.32 | 439,334 | -0.18(-0.91%) |
Jul 12, 2006 | 19.76 | 19.85 | 19.45 | 19.50 | 306,883 | -0.34(-1.70%) |
Jul 11, 2006 | 19.32 | 19.86 | 19.30 | 19.84 | 524,110 | +0.50(+2.57%) |
Jul 10, 2006 | 19.11 | 19.51 | 18.90 | 19.34 | 476,271 | +0.25(+1.32%) |
Jul 07, 2006 | 19.60 | 19.73 | 18.87 | 19.09 | 721,973 | -0.60(-3.03%) |
Jul 06, 2006 | 19.72 | 19.92 | 19.49 | 19.68 | 387,753 | +0.06(+0.31%) |
Jul 05, 2006 | 19.32 | 19.64 | 19.22 | 19.62 | 683,084 | +0.25(+1.27%) |