Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.80 | 20.03 | 19.67 | 20.00 | 151,033 | +0.28(+1.42%) |
Sep 28, 2006 | 19.21 | 19.83 | 19.21 | 19.72 | 182,443 | +0.37(+1.91%) |
Sep 27, 2006 | 19.23 | 19.35 | 19.03 | 19.35 | 97,054 | +0.31(+1.63%) |
Sep 26, 2006 | 18.99 | 19.25 | 18.97 | 19.04 | 44,899 | +0.05(+0.26%) |
Sep 25, 2006 | 18.84 | 19.08 | 18.70 | 18.99 | 135,300 | +0.29(+1.55%) |
Sep 22, 2006 | 18.90 | 18.90 | 18.48 | 18.70 | 89,332 | -0.27(-1.42%) |
Sep 21, 2006 | 19.23 | 19.26 | 18.94 | 18.97 | 32,995 | -0.33(-1.71%) |
Sep 20, 2006 | 18.95 | 19.32 | 18.95 | 19.30 | 70,691 | +0.24(+1.26%) |
Sep 19, 2006 | 18.84 | 19.10 | 18.84 | 19.06 | 65,363 | +0.21(+1.11%) |
Sep 18, 2006 | 18.75 | 19.24 | 18.71 | 18.85 | 68,055 | +0.31(+1.67%) |
Sep 15, 2006 | 18.30 | 18.63 | 18.18 | 18.54 | 243,352 | +0.30(+1.64%) |
Sep 14, 2006 | 18.36 | 18.37 | 18.18 | 18.24 | 124,541 | -0.13(-0.71%) |
Sep 13, 2006 | 18.40 | 18.98 | 18.24 | 18.37 | 145,122 | -0.08(-0.43%) |
Sep 12, 2006 | 18.20 | 18.45 | 18.02 | 18.45 | 99,814 | +0.17(+0.93%) |
Sep 11, 2006 | 18.15 | 18.46 | 18.06 | 18.28 | 67,042 | -0.22(-1.19%) |
Sep 08, 2006 | 18.49 | 18.50 | 18.23 | 18.50 | 66,748 | +0.28(+1.54%) |
Sep 07, 2006 | 18.75 | 18.81 | 18.22 | 18.22 | 90,807 | -0.42(-2.25%) |
Sep 06, 2006 | 19.21 | 19.21 | 18.60 | 18.64 | 104,661 | -0.66(-3.42%) |
Sep 05, 2006 | 18.70 | 19.44 | 18.70 | 19.30 | 95,475 | +0.60(+3.21%) |
Sep 01, 2006 | 18.59 | 19.06 | 18.28 | 18.70 | 180,409 | +0.68(+3.77%) |
Aug 31, 2006 | 18.40 | 18.69 | 17.97 | 18.02 | 97,836 | -0.51(-2.75%) |
Aug 30, 2006 | 18.06 | 18.77 | 17.97 | 18.53 | 145,635 | +0.36(+1.98%) |
Aug 29, 2006 | 18.07 | 18.23 | 18.00 | 18.17 | 238,644 | +0.07(+0.39%) |
Aug 28, 2006 | 17.73 | 18.14 | 17.64 | 18.10 | 133,842 | +0.23(+1.29%) |
Aug 25, 2006 | 17.52 | 18.10 | 17.52 | 17.87 | 84,673 | +0.08(+0.45%) |
Aug 24, 2006 | 17.55 | 17.85 | 17.55 | 17.79 | 89,155 | +0.24(+1.37%) |
Aug 23, 2006 | 17.60 | 17.79 | 17.45 | 17.55 | 93,259 | -0.07(-0.40%) |
Aug 22, 2006 | 17.45 | 17.80 | 17.31 | 17.62 | 86,054 | +0.17(+0.97%) |
Aug 21, 2006 | 17.70 | 17.88 | 17.43 | 17.45 | 120,684 | -0.21(-1.19%) |
Aug 18, 2006 | 17.04 | 17.98 | 17.04 | 17.66 | 107,216 | +0.50(+2.91%) |
Aug 17, 2006 | 17.00 | 17.27 | 16.91 | 17.16 | 87,982 | +0.16(+0.94%) |
Aug 16, 2006 | 16.78 | 17.03 | 16.68 | 17.00 | 158,322 | +0.15(+0.89%) |
Aug 15, 2006 | 16.25 | 16.85 | 16.11 | 16.85 | 99,522 | +0.70(+4.33%) |
Aug 14, 2006 | 16.15 | 16.38 | 16.01 | 16.15 | 194,026 | +0.24(+1.51%) |
Aug 11, 2006 | 15.99 | 16.40 | 15.67 | 15.91 | 74,443 | +0.08(+0.51%) |
Aug 10, 2006 | 14.97 | 16.05 | 14.90 | 15.83 | 350,818 | +0.80(+5.32%) |
Aug 09, 2006 | 15.64 | 15.67 | 15.00 | 15.03 | 219,523 | -0.72(-4.57%) |
Aug 08, 2006 | 15.19 | 15.75 | 15.19 | 15.75 | 67,615 | -0.10(-0.63%) |
Aug 07, 2006 | 15.44 | 15.90 | 15.44 | 15.85 | 45,258 | +0.00(+0.00%) |
Aug 04, 2006 | 15.44 | 15.90 | 15.44 | 15.85 | 45,258 | +0.31(+1.99%) |
Aug 03, 2006 | 15.49 | 15.68 | 15.44 | 15.54 | 31,718 | -0.09(-0.58%) |
Aug 02, 2006 | 15.30 | 15.80 | 15.24 | 15.63 | 98,525 | +0.36(+2.36%) |
Aug 01, 2006 | 15.40 | 15.42 | 15.23 | 15.27 | 26,257 | -0.13(-0.84%) |
Jul 31, 2006 | 15.49 | 15.49 | 15.25 | 15.40 | 24,942 | +0.09(+0.59%) |
Jul 28, 2006 | 15.10 | 15.38 | 15.10 | 15.31 | 26,565 | +0.19(+1.26%) |
Jul 27, 2006 | 15.20 | 15.40 | 15.05 | 15.12 | 61,724 | -0.28(-1.82%) |
Jul 26, 2006 | 15.30 | 15.48 | 15.20 | 15.40 | 48,013 | +0.11(+0.72%) |
Jul 25, 2006 | 15.00 | 15.40 | 15.00 | 15.29 | 63,633 | +0.11(+0.72%) |
Jul 24, 2006 | 14.93 | 15.23 | 14.93 | 15.18 | 26,510 | +0.41(+2.78%) |
Jul 21, 2006 | 15.04 | 15.04 | 14.77 | 14.77 | 75,076 | -0.18(-1.20%) |
Jul 20, 2006 | 15.25 | 15.29 | 14.95 | 14.95 | 25,276 | -0.34(-2.22%) |
Jul 19, 2006 | 14.90 | 15.32 | 14.90 | 15.29 | 43,653 | +0.35(+2.34%) |
Jul 18, 2006 | 14.99 | 15.00 | 14.71 | 14.94 | 48,411 | +0.06(+0.40%) |
Jul 17, 2006 | 14.98 | 14.98 | 14.68 | 14.88 | 70,270 | +0.01(+0.07%) |
Jul 14, 2006 | 15.09 | 15.09 | 14.66 | 14.87 | 67,853 | -0.30(-1.98%) |
Jul 13, 2006 | 15.65 | 15.76 | 15.07 | 15.17 | 89,980 | -0.78(-4.89%) |
Jul 12, 2006 | 15.52 | 15.99 | 15.52 | 15.95 | 122,043 | +0.08(+0.50%) |
Jul 11, 2006 | 15.41 | 15.87 | 15.25 | 15.87 | 384,441 | +0.72(+4.75%) |
Jul 10, 2006 | 15.18 | 15.18 | 15.07 | 15.15 | 183,286 | -0.03(-0.20%) |
Jul 07, 2006 | 14.95 | 15.18 | 14.76 | 15.18 | 186,674 | +0.11(+0.73%) |
Jul 06, 2006 | 15.00 | 15.37 | 14.70 | 15.07 | 266,576 | -0.62(-3.95%) |
Jul 05, 2006 | 16.00 | 16.06 | 15.63 | 15.69 | 60,611 | -0.32(-2.00%) |