Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.20 | 22.28 | 21.48 | 21.48 | 368,573 | -0.63(-2.85%) |
Sep 28, 2006 | 22.32 | 22.41 | 21.96 | 22.11 | 227,856 | -0.09(-0.39%) |
Sep 27, 2006 | 22.24 | 22.50 | 21.89 | 22.20 | 323,387 | +0.00(+0.00%) |
Sep 26, 2006 | 21.57 | 22.41 | 21.33 | 22.20 | 452,940 | +0.63(+2.92%) |
Sep 25, 2006 | 21.85 | 21.98 | 21.16 | 21.57 | 371,837 | -0.06(-0.28%) |
Sep 22, 2006 | 21.55 | 21.97 | 20.71 | 21.63 | 458,426 | -0.15(-0.67%) |
Sep 21, 2006 | 23.11 | 23.31 | 21.71 | 21.78 | 455,582 | -1.09(-4.75%) |
Sep 20, 2006 | 22.18 | 23.01 | 22.10 | 22.86 | 399,643 | +0.96(+4.37%) |
Sep 19, 2006 | 21.81 | 22.11 | 21.47 | 21.91 | 311,474 | +0.20(+0.91%) |
Sep 18, 2006 | 21.87 | 21.87 | 21.35 | 21.71 | 474,971 | -0.03(-0.12%) |
Sep 15, 2006 | 21.34 | 21.74 | 21.03 | 21.73 | 589,652 | +0.61(+2.90%) |
Sep 14, 2006 | 21.21 | 21.73 | 21.04 | 21.12 | 715,757 | +0.13(+0.62%) |
Sep 13, 2006 | 20.33 | 21.97 | 20.20 | 20.99 | 648,512 | +0.80(+3.97%) |
Sep 12, 2006 | 18.66 | 20.57 | 18.60 | 20.19 | 531,802 | +1.66(+8.93%) |
Sep 11, 2006 | 18.66 | 18.75 | 18.31 | 18.53 | 99,701 | -0.09(-0.51%) |
Sep 08, 2006 | 18.11 | 18.75 | 17.98 | 18.63 | 158,167 | +0.63(+3.50%) |
Sep 07, 2006 | 18.16 | 18.47 | 17.93 | 18.00 | 98,017 | -0.16(-0.90%) |
Sep 06, 2006 | 18.18 | 18.30 | 18.07 | 18.16 | 84,326 | -0.05(-0.28%) |
Sep 05, 2006 | 18.25 | 18.27 | 17.98 | 18.22 | 102,862 | +0.20(+1.10%) |
Sep 01, 2006 | 18.25 | 18.28 | 17.97 | 18.02 | 60,188 | -0.15(-0.81%) |
Aug 31, 2006 | 18.21 | 18.25 | 18.09 | 18.16 | 124,460 | +0.07(+0.38%) |
Aug 30, 2006 | 17.86 | 18.19 | 17.67 | 18.10 | 244,155 | +0.34(+1.94%) |
Aug 29, 2006 | 17.71 | 17.80 | 17.53 | 17.75 | 153,757 | +0.06(+0.34%) |
Aug 28, 2006 | 17.53 | 17.74 | 17.51 | 17.69 | 168,133 | +0.22(+1.23%) |
Aug 25, 2006 | 17.55 | 17.67 | 17.25 | 17.47 | 62,264 | -0.08(-0.44%) |
Aug 24, 2006 | 17.85 | 17.88 | 17.24 | 17.55 | 125,328 | -0.18(-1.02%) |
Aug 23, 2006 | 17.89 | 17.97 | 17.49 | 17.73 | 99,625 | -0.20(-1.11%) |
Aug 22, 2006 | 18.10 | 18.10 | 17.81 | 17.93 | 115,373 | -0.16(-0.86%) |
Aug 21, 2006 | 18.33 | 18.33 | 18.09 | 18.09 | 152,475 | -0.25(-1.36%) |
Aug 18, 2006 | 18.38 | 18.38 | 18.15 | 18.34 | 68,181 | +0.05(+0.28%) |
Aug 17, 2006 | 18.49 | 18.53 | 18.13 | 18.28 | 139,208 | -0.34(-1.81%) |
Aug 16, 2006 | 18.50 | 18.69 | 18.16 | 18.62 | 115,928 | +0.46(+2.52%) |
Aug 15, 2006 | 17.67 | 18.28 | 17.63 | 18.16 | 150,488 | +0.58(+3.28%) |
Aug 14, 2006 | 18.03 | 18.10 | 17.38 | 17.59 | 200,369 | -0.28(-1.59%) |
Aug 11, 2006 | 18.21 | 18.34 | 17.55 | 17.87 | 116,758 | -0.41(-2.26%) |
Aug 10, 2006 | 17.24 | 18.93 | 17.24 | 18.28 | 569,697 | +0.92(+5.31%) |
Aug 09, 2006 | 16.92 | 17.50 | 16.92 | 17.36 | 257,356 | +0.37(+2.18%) |
Aug 08, 2006 | 17.46 | 17.46 | 16.25 | 16.99 | 273,554 | +0.53(+3.25%) |
Aug 07, 2006 | 16.23 | 16.47 | 15.98 | 16.46 | 93,679 | +0.22(+1.38%) |
Aug 04, 2006 | 16.55 | 16.55 | 15.95 | 16.23 | 73,909 | -0.06(-0.37%) |
Aug 03, 2006 | 15.84 | 16.54 | 15.62 | 16.29 | 108,525 | +0.43(+2.72%) |
Aug 02, 2006 | 15.73 | 15.95 | 15.72 | 15.86 | 103,284 | +0.28(+1.83%) |
Aug 01, 2006 | 15.96 | 15.96 | 15.58 | 15.58 | 105,939 | -0.38(-2.38%) |
Jul 31, 2006 | 16.03 | 16.05 | 15.82 | 15.96 | 135,364 | +0.04(+0.27%) |
Jul 28, 2006 | 15.80 | 15.95 | 15.67 | 15.91 | 216,043 | +0.36(+2.33%) |
Jul 27, 2006 | 15.03 | 16.04 | 14.66 | 15.55 | 610,916 | +0.62(+4.16%) |
Jul 26, 2006 | 14.85 | 15.16 | 14.66 | 14.93 | 65,913 | -0.04(-0.29%) |
Jul 25, 2006 | 15.39 | 15.60 | 14.84 | 14.97 | 228,945 | -0.61(-3.93%) |
Jul 24, 2006 | 14.98 | 15.60 | 14.84 | 15.59 | 99,186 | +0.72(+4.87%) |
Jul 21, 2006 | 15.21 | 15.21 | 14.48 | 14.86 | 131,413 | -0.41(-2.71%) |
Jul 20, 2006 | 15.95 | 15.97 | 15.25 | 15.28 | 55,959 | -0.60(-3.80%) |
Jul 19, 2006 | 15.41 | 15.94 | 15.41 | 15.88 | 65,205 | +0.53(+3.42%) |
Jul 18, 2006 | 15.31 | 15.44 | 14.97 | 15.35 | 56,442 | +0.18(+1.19%) |
Jul 17, 2006 | 15.22 | 15.37 | 15.17 | 15.17 | 38,005 | -0.09(-0.56%) |
Jul 14, 2006 | 15.37 | 15.49 | 15.26 | 15.26 | 73,519 | -0.13(-0.84%) |
Jul 13, 2006 | 15.53 | 15.69 | 15.39 | 15.39 | 91,842 | -0.18(-1.16%) |
Jul 12, 2006 | 15.86 | 16.04 | 15.52 | 15.57 | 94,562 | -0.40(-2.48%) |
Jul 11, 2006 | 15.47 | 16.06 | 15.43 | 15.97 | 75,077 | +0.44(+2.83%) |
Jul 10, 2006 | 15.53 | 15.69 | 15.47 | 15.53 | 51,864 | -0.03(-0.17%) |
Jul 07, 2006 | 15.77 | 15.85 | 15.54 | 15.55 | 69,571 | -0.19(-1.21%) |
Jul 06, 2006 | 15.76 | 16.15 | 15.67 | 15.74 | 58,257 | -0.03(-0.16%) |
Jul 05, 2006 | 15.96 | 16.03 | 15.62 | 15.77 | 92,227 | -0.34(-2.14%) |