Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.23 | 18.23 | 18.13 | 18.20 | 2,538 | -0.21(-1.13%) |
Sep 28, 2006 | 18.63 | 18.63 | 18.41 | 18.41 | 1,500 | -0.23(-1.21%) |
Sep 27, 2006 | 18.76 | 18.76 | 18.63 | 18.63 | 577 | +0.09(+0.47%) |
Sep 26, 2006 | 18.85 | 18.85 | 18.54 | 18.54 | 1,038 | -0.30(-1.61%) |
Sep 25, 2006 | 18.85 | 18.85 | 18.85 | 18.85 | 230 | +0.22(+1.16%) |
Sep 22, 2006 | 18.53 | 18.63 | 18.53 | 18.63 | 230 | -0.11(-0.60%) |
Sep 21, 2006 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 18.96 | 19.15 | 18.57 | 18.74 | 5,770 | +0.00(+0.00%) |
Sep 19, 2006 | 20.12 | 20.12 | 18.74 | 18.74 | 3,231 | -1.59(-7.84%) |
Sep 18, 2006 | 20.34 | 20.34 | 20.34 | 20.34 | 230 | +0.05(+0.25%) |
Sep 15, 2006 | 20.49 | 20.49 | 20.20 | 20.29 | 461 | +0.01(+0.05%) |
Sep 14, 2006 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 20.32 | 20.32 | 20.28 | 20.28 | 461 | -0.22(-1.06%) |
Sep 12, 2006 | 19.45 | 20.49 | 19.45 | 20.49 | 1,038 | +1.26(+6.53%) |
Sep 11, 2006 | 19.22 | 19.24 | 19.22 | 19.24 | 346 | +0.22(+1.14%) |
Sep 08, 2006 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 19.02 | 19.02 | 19.02 | 19.02 | 0 | +0.00(+0.00%) |
Sep 05, 2006 | 18.80 | 19.02 | 18.80 | 19.02 | 230 | +0.08(+0.41%) |
Sep 01, 2006 | 18.66 | 18.96 | 18.66 | 18.94 | 1,269 | +0.28(+1.49%) |
Aug 31, 2006 | 18.67 | 18.67 | 18.67 | 18.67 | 230 | +0.22(+1.17%) |
Aug 30, 2006 | 18.22 | 18.46 | 18.22 | 18.45 | 1,384 | +0.42(+2.36%) |
Aug 29, 2006 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 17.72 | 18.02 | 17.72 | 18.02 | 75,126 | +0.43(+2.46%) |
Aug 25, 2006 | 17.59 | 17.92 | 17.55 | 17.59 | 139,982 | +0.00(+0.00%) |
Aug 24, 2006 | 17.59 | 17.84 | 17.59 | 17.59 | 93,013 | -0.22(-1.22%) |
Aug 23, 2006 | 17.82 | 17.82 | 17.81 | 17.81 | 1,038 | -0.17(-0.96%) |
Aug 22, 2006 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 17.98 | 17.98 | 17.98 | 17.98 | 577 | -0.22(-1.19%) |
Aug 18, 2006 | 18.22 | 18.22 | 18.20 | 18.20 | 807 | -0.24(-1.32%) |
Aug 17, 2006 | 18.62 | 18.85 | 18.43 | 18.44 | 7,039 | +0.03(+0.14%) |
Aug 16, 2006 | 18.20 | 18.41 | 18.06 | 18.41 | 1,038 | +0.39(+2.16%) |
Aug 15, 2006 | 18.25 | 18.26 | 18.02 | 18.02 | 1,961 | -0.01(-0.05%) |
Aug 14, 2006 | 18.24 | 18.34 | 18.02 | 18.03 | 4,269 | -0.29(-1.61%) |
Aug 11, 2006 | 18.41 | 18.41 | 18.33 | 18.33 | 230 | -0.30(-1.63%) |
Aug 10, 2006 | 18.63 | 18.67 | 18.50 | 18.63 | 3,462 | -0.22(-1.15%) |
Aug 09, 2006 | 18.85 | 18.86 | 18.85 | 18.85 | 923 | -0.06(-0.32%) |
Aug 08, 2006 | 18.91 | 18.91 | 18.91 | 18.91 | 461 | +0.10(+0.55%) |
Aug 07, 2006 | 18.59 | 18.80 | 18.59 | 18.80 | 1,154 | -0.01(-0.05%) |
Aug 04, 2006 | 19.50 | 19.50 | 18.80 | 18.81 | 807 | -0.16(-0.87%) |
Aug 03, 2006 | 18.54 | 18.98 | 18.54 | 18.98 | 2,077 | +0.42(+2.29%) |
Aug 02, 2006 | 18.55 | 18.55 | 18.55 | 18.55 | 115 | +0.05(+0.28%) |
Aug 01, 2006 | 18.63 | 18.63 | 18.41 | 18.50 | 3,115 | -0.56(-2.95%) |
Jul 31, 2006 | 19.06 | 19.06 | 18.98 | 19.06 | 1,384 | -0.13(-0.68%) |
Jul 28, 2006 | 19.34 | 19.34 | 19.06 | 19.19 | 4,385 | +0.07(+0.36%) |
Jul 27, 2006 | 20.38 | 20.38 | 19.12 | 19.12 | 6,693 | -1.67(-8.04%) |
Jul 26, 2006 | 20.80 | 20.80 | 20.80 | 20.80 | 230 | -0.55(-2.60%) |
Jul 25, 2006 | 20.80 | 21.52 | 20.80 | 21.35 | 4,500 | +0.96(+4.72%) |
Jul 24, 2006 | 19.58 | 20.54 | 19.58 | 20.39 | 3,346 | +1.23(+6.42%) |
Jul 21, 2006 | 19.84 | 19.84 | 19.16 | 19.16 | 577 | -0.90(-4.49%) |
Jul 20, 2006 | 20.48 | 20.48 | 20.06 | 20.06 | 577 | -0.64(-3.10%) |
Jul 19, 2006 | 20.17 | 20.70 | 20.17 | 20.70 | 2,538 | +0.75(+3.73%) |
Jul 18, 2006 | 20.06 | 20.15 | 19.93 | 19.96 | 2,077 | +0.10(+0.48%) |
Jul 17, 2006 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 19.71 | 19.86 | 19.71 | 19.86 | 461 | -0.07(-0.35%) |
Jul 13, 2006 | 19.94 | 19.94 | 19.93 | 19.93 | 346 | -0.14(-0.69%) |
Jul 12, 2006 | 20.28 | 20.28 | 20.07 | 20.07 | 230 | -0.30(-1.49%) |
Jul 11, 2006 | 20.68 | 20.68 | 20.20 | 20.37 | 1,269 | -0.51(-2.45%) |
Jul 10, 2006 | 20.45 | 20.90 | 20.45 | 20.88 | 3,462 | +0.27(+1.30%) |
Jul 07, 2006 | 20.61 | 20.61 | 20.61 | 20.61 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 20.49 | 21.05 | 20.49 | 20.61 | 3,346 | +0.34(+1.67%) |
Jul 05, 2006 | 20.75 | 20.75 | 20.28 | 20.28 | 577 | -0.70(-3.35%) |