Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.47 | 19.58 | 19.13 | 19.20 | 810,974 | -0.43(-2.19%) |
Sep 28, 2006 | 19.63 | 19.81 | 19.29 | 19.63 | 693,097 | -0.02(-0.10%) |
Sep 27, 2006 | 19.32 | 19.86 | 19.05 | 19.65 | 1,150,810 | +0.35(+1.81%) |
Sep 26, 2006 | 18.90 | 19.48 | 18.78 | 19.30 | 1,158,786 | +0.51(+2.71%) |
Sep 25, 2006 | 18.51 | 18.96 | 18.38 | 18.79 | 874,934 | +0.41(+2.23%) |
Sep 22, 2006 | 19.02 | 19.17 | 18.08 | 18.38 | 1,334,661 | -0.74(-3.87%) |
Sep 21, 2006 | 19.60 | 19.62 | 18.90 | 19.12 | 786,107 | -0.33(-1.70%) |
Sep 20, 2006 | 19.24 | 19.71 | 19.12 | 19.45 | 957,581 | +0.43(+2.26%) |
Sep 19, 2006 | 19.65 | 19.92 | 18.74 | 19.02 | 797,545 | -0.61(-3.11%) |
Sep 18, 2006 | 19.80 | 20.06 | 19.40 | 19.63 | 688,205 | -0.26(-1.31%) |
Sep 15, 2006 | 19.85 | 20.13 | 19.70 | 19.89 | 1,240,169 | +0.24(+1.22%) |
Sep 14, 2006 | 20.06 | 20.14 | 19.42 | 19.65 | 931,319 | -0.53(-2.63%) |
Sep 13, 2006 | 19.84 | 20.40 | 19.67 | 20.18 | 1,239,693 | +0.47(+2.38%) |
Sep 12, 2006 | 18.78 | 19.97 | 18.74 | 19.71 | 1,301,676 | +0.85(+4.51%) |
Sep 11, 2006 | 18.59 | 19.09 | 18.43 | 18.86 | 639,752 | +0.13(+0.69%) |
Sep 08, 2006 | 18.84 | 19.32 | 18.56 | 18.73 | 679,161 | -0.11(-0.58%) |
Sep 07, 2006 | 19.29 | 19.33 | 18.37 | 18.84 | 1,196,500 | -0.49(-2.53%) |
Sep 06, 2006 | 20.14 | 20.32 | 19.32 | 19.33 | 868,954 | -1.00(-4.92%) |
Sep 05, 2006 | 19.70 | 20.82 | 19.70 | 20.33 | 892,408 | +0.63(+3.20%) |
Sep 01, 2006 | 19.83 | 20.14 | 19.46 | 19.70 | 500,917 | -0.12(-0.61%) |
Aug 31, 2006 | 19.63 | 20.03 | 19.47 | 19.82 | 656,402 | +0.12(+0.61%) |
Aug 30, 2006 | 19.80 | 20.00 | 19.66 | 19.70 | 890,192 | -0.23(-1.15%) |
Aug 29, 2006 | 20.11 | 20.11 | 19.43 | 19.93 | 840,991 | -0.08(-0.40%) |
Aug 28, 2006 | 20.00 | 20.24 | 19.69 | 20.01 | 633,898 | +0.05(+0.25%) |
Aug 25, 2006 | 20.21 | 20.64 | 19.75 | 19.96 | 662,913 | -0.39(-1.92%) |
Aug 24, 2006 | 20.40 | 20.65 | 20.05 | 20.35 | 541,363 | -0.13(-0.63%) |
Aug 23, 2006 | 21.44 | 21.68 | 20.28 | 20.48 | 609,209 | -0.85(-3.98%) |
Aug 22, 2006 | 21.59 | 21.77 | 21.02 | 21.33 | 581,117 | -0.35(-1.61%) |
Aug 21, 2006 | 22.16 | 22.25 | 21.54 | 21.68 | 427,694 | -0.66(-2.95%) |
Aug 18, 2006 | 22.34 | 22.43 | 21.76 | 22.34 | 514,872 | +0.11(+0.49%) |
Aug 17, 2006 | 22.55 | 22.68 | 21.94 | 22.23 | 892,804 | -0.27(-1.20%) |
Aug 16, 2006 | 22.74 | 22.88 | 22.29 | 22.50 | 978,406 | +0.05(+0.22%) |
Aug 15, 2006 | 22.04 | 22.97 | 22.04 | 22.45 | 799,603 | +0.53(+2.42%) |
Aug 14, 2006 | 22.67 | 22.72 | 21.80 | 21.92 | 591,444 | -0.45(-2.01%) |
Aug 11, 2006 | 22.76 | 22.93 | 22.28 | 22.37 | 571,636 | -0.50(-2.19%) |
Aug 10, 2006 | 22.56 | 23.25 | 22.29 | 22.87 | 570,096 | +0.13(+0.57%) |
Aug 09, 2006 | 23.75 | 23.93 | 22.65 | 22.74 | 676,585 | -0.71(-3.03%) |
Aug 08, 2006 | 23.96 | 24.08 | 23.08 | 23.45 | 575,384 | -0.41(-1.72%) |
Aug 07, 2006 | 24.38 | 24.38 | 23.50 | 23.86 | 626,687 | -0.64(-2.61%) |
Aug 04, 2006 | 24.91 | 25.43 | 24.12 | 24.50 | 711,789 | -0.34(-1.37%) |
Aug 03, 2006 | 24.68 | 25.14 | 24.10 | 24.84 | 1,071,121 | -0.30(-1.19%) |
Aug 02, 2006 | 24.82 | 25.48 | 24.70 | 25.14 | 837,446 | +0.50(+2.03%) |
Aug 01, 2006 | 25.05 | 25.05 | 24.33 | 24.64 | 881,190 | -0.28(-1.12%) |
Jul 31, 2006 | 24.63 | 25.40 | 24.53 | 24.92 | 898,630 | +0.19(+0.77%) |
Jul 28, 2006 | 23.11 | 24.85 | 23.05 | 24.73 | 1,818,925 | +1.84(+8.04%) |
Jul 27, 2006 | 27.34 | 27.69 | 22.20 | 22.89 | 6,430,577 | -10.71(-31.88%) |
Jul 26, 2006 | 31.66 | 33.97 | 31.55 | 33.60 | 1,804,100 | +1.77(+5.56%) |
Jul 25, 2006 | 30.87 | 32.00 | 30.67 | 31.83 | 1,381,995 | +1.07(+3.48%) |
Jul 24, 2006 | 29.09 | 30.83 | 28.99 | 30.76 | 1,217,919 | +1.95(+6.77%) |
Jul 21, 2006 | 29.26 | 29.39 | 28.44 | 28.81 | 835,199 | -0.55(-1.87%) |
Jul 20, 2006 | 30.14 | 30.21 | 28.43 | 29.36 | 1,431,655 | -0.84(-2.78%) |
Jul 19, 2006 | 28.99 | 30.45 | 28.98 | 30.20 | 1,026,463 | +1.11(+3.82%) |
Jul 18, 2006 | 29.89 | 30.06 | 28.19 | 29.09 | 1,154,329 | -0.71(-2.38%) |
Jul 17, 2006 | 30.54 | 30.66 | 29.69 | 29.80 | 738,291 | -0.91(-2.96%) |
Jul 14, 2006 | 30.92 | 31.23 | 30.30 | 30.71 | 867,293 | -0.21(-0.68%) |
Jul 13, 2006 | 31.15 | 31.69 | 29.96 | 30.92 | 847,116 | -0.36(-1.15%) |
Jul 12, 2006 | 32.78 | 32.78 | 31.10 | 31.28 | 670,944 | -1.63(-4.95%) |
Jul 11, 2006 | 32.02 | 32.92 | 30.90 | 32.91 | 872,428 | +0.78(+2.43%) |
Jul 10, 2006 | 32.50 | 33.19 | 31.98 | 32.13 | 568,970 | -0.48(-1.47%) |
Jul 07, 2006 | 33.34 | 33.34 | 32.10 | 32.61 | 726,277 | -0.78(-2.34%) |
Jul 06, 2006 | 32.87 | 33.45 | 32.70 | 33.39 | 911,380 | +0.53(+1.61%) |
Jul 05, 2006 | 34.11 | 34.11 | 32.29 | 32.86 | 920,816 | -1.13(-3.32%) |