Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.09 | 17.22 | 16.79 | 16.95 | 12,173 | -0.06(-0.37%) |
Sep 28, 2006 | 17.07 | 17.07 | 16.70 | 17.01 | 11,532 | +0.16(+0.93%) |
Sep 27, 2006 | 16.98 | 17.39 | 16.49 | 16.86 | 33,957 | +0.03(+0.20%) |
Sep 26, 2006 | 16.23 | 16.83 | 15.69 | 16.82 | 61,187 | +0.42(+2.59%) |
Sep 25, 2006 | 17.91 | 17.91 | 16.33 | 16.40 | 112,443 | -1.51(-8.44%) |
Sep 22, 2006 | 18.18 | 18.18 | 17.32 | 17.91 | 27,550 | -0.27(-1.51%) |
Sep 21, 2006 | 18.34 | 18.38 | 18.11 | 18.18 | 21,783 | -0.08(-0.44%) |
Sep 20, 2006 | 18.43 | 18.50 | 17.85 | 18.26 | 32,035 | -0.29(-1.58%) |
Sep 19, 2006 | 19.59 | 19.59 | 17.79 | 18.56 | 111,162 | -1.23(-6.22%) |
Sep 18, 2006 | 19.55 | 19.79 | 19.51 | 19.79 | 16,017 | +0.12(+0.60%) |
Sep 15, 2006 | 19.59 | 19.76 | 19.59 | 19.67 | 8,649 | +0.08(+0.40%) |
Sep 14, 2006 | 19.62 | 19.62 | 19.59 | 19.59 | 7,688 | -0.03(-0.14%) |
Sep 13, 2006 | 19.55 | 19.62 | 19.52 | 19.62 | 9,610 | +0.09(+0.48%) |
Sep 12, 2006 | 19.51 | 19.59 | 19.51 | 19.53 | 9,290 | -0.03(-0.16%) |
Sep 11, 2006 | 19.79 | 19.79 | 19.51 | 19.56 | 12,173 | -0.30(-1.51%) |
Sep 08, 2006 | 19.74 | 19.88 | 19.67 | 19.86 | 2,562 | +0.03(+0.17%) |
Sep 07, 2006 | 19.94 | 19.95 | 19.67 | 19.82 | 6,086 | -0.05(-0.24%) |
Sep 06, 2006 | 19.76 | 19.97 | 19.76 | 19.87 | 7,688 | -0.04(-0.21%) |
Sep 05, 2006 | 19.92 | 19.92 | 19.61 | 19.91 | 7,047 | -0.07(-0.33%) |
Sep 01, 2006 | 19.81 | 19.98 | 19.67 | 19.98 | 6,407 | +0.09(+0.47%) |
Aug 31, 2006 | 19.64 | 19.89 | 19.64 | 19.88 | 3,844 | +0.25(+1.29%) |
Aug 30, 2006 | 19.98 | 19.98 | 19.63 | 19.63 | 4,805 | -0.35(-1.73%) |
Aug 29, 2006 | 19.74 | 19.98 | 19.67 | 19.98 | 12,173 | +0.31(+1.59%) |
Aug 28, 2006 | 19.97 | 19.97 | 19.67 | 19.67 | 14,095 | -0.37(-1.85%) |
Aug 25, 2006 | 20.06 | 20.07 | 19.99 | 20.04 | 4,484 | -0.02(-0.09%) |
Aug 24, 2006 | 19.99 | 20.06 | 19.99 | 20.06 | 8,008 | +0.06(+0.31%) |
Aug 23, 2006 | 20.04 | 20.10 | 19.99 | 19.99 | 11,212 | -0.00(-0.02%) |
Aug 22, 2006 | 20.12 | 20.12 | 20.00 | 20.00 | 14,095 | -0.04(-0.22%) |
Aug 21, 2006 | 19.74 | 20.04 | 19.73 | 20.04 | 16,337 | +0.31(+1.55%) |
Aug 18, 2006 | 19.92 | 19.97 | 19.61 | 19.73 | 27,870 | -0.24(-1.22%) |
Aug 17, 2006 | 20.08 | 20.08 | 19.98 | 19.98 | 9,930 | -0.11(-0.53%) |
Aug 16, 2006 | 20.06 | 20.08 | 19.79 | 20.08 | 23,706 | +0.03(+0.14%) |
Aug 15, 2006 | 20.01 | 20.13 | 19.51 | 20.06 | 30,433 | +0.03(+0.16%) |
Aug 14, 2006 | 20.13 | 20.29 | 20.02 | 20.02 | 2,883 | -0.19(-0.93%) |
Aug 11, 2006 | 20.21 | 20.29 | 20.21 | 20.21 | 7,688 | -0.12(-0.60%) |
Aug 10, 2006 | 20.44 | 20.49 | 20.27 | 20.33 | 6,407 | -0.03(-0.17%) |
Aug 09, 2006 | 20.43 | 20.43 | 20.37 | 20.37 | 5,125 | +0.16(+0.77%) |
Aug 08, 2006 | 20.38 | 20.51 | 19.98 | 20.21 | 21,143 | -0.23(-1.13%) |
Aug 07, 2006 | 20.45 | 20.45 | 20.37 | 20.44 | 13,775 | -0.00(-0.02%) |
Aug 04, 2006 | 20.56 | 20.57 | 20.45 | 20.45 | 6,407 | -0.12(-0.59%) |
Aug 03, 2006 | 20.41 | 20.57 | 20.41 | 20.57 | 9,610 | +0.15(+0.75%) |
Aug 02, 2006 | 20.44 | 20.53 | 20.41 | 20.41 | 26,589 | +0.02(+0.09%) |
Aug 01, 2006 | 20.20 | 20.40 | 20.06 | 20.40 | 11,853 | +0.27(+1.32%) |
Jul 31, 2006 | 20.06 | 20.13 | 20.01 | 20.13 | 17,939 | +0.14(+0.69%) |
Jul 28, 2006 | 20.09 | 20.13 | 19.99 | 19.99 | 5,445 | -0.09(-0.47%) |
Jul 27, 2006 | 20.01 | 20.09 | 20.01 | 20.09 | 11,212 | +0.05(+0.23%) |
Jul 26, 2006 | 19.93 | 20.04 | 19.93 | 20.04 | 4,484 | +0.11(+0.55%) |
Jul 25, 2006 | 19.94 | 19.98 | 19.86 | 19.93 | 8,329 | -0.02(-0.08%) |
Jul 24, 2006 | 19.66 | 19.95 | 19.66 | 19.95 | 11,532 | +0.28(+1.44%) |
Jul 21, 2006 | 19.63 | 19.74 | 19.63 | 19.66 | 2,562 | +0.01(+0.06%) |
Jul 20, 2006 | 19.75 | 19.93 | 19.63 | 19.65 | 25,307 | -0.10(-0.52%) |
Jul 19, 2006 | 19.74 | 19.75 | 19.68 | 19.75 | 3,844 | +0.09(+0.44%) |
Jul 18, 2006 | 19.74 | 19.94 | 19.67 | 19.67 | 6,407 | -0.09(-0.46%) |
Jul 17, 2006 | 19.74 | 19.76 | 19.71 | 19.76 | 12,814 | -0.19(-0.95%) |
Jul 14, 2006 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 19.71 | 19.97 | 19.71 | 19.95 | 8,649 | +0.31(+1.59%) |
Jul 12, 2006 | 19.74 | 19.74 | 19.63 | 19.63 | 8,008 | -0.17(-0.87%) |
Jul 11, 2006 | 19.81 | 19.81 | 19.81 | 19.81 | 11,212 | +0.02(+0.11%) |
Jul 10, 2006 | 19.67 | 19.78 | 19.67 | 19.78 | 1,601 | +0.12(+0.60%) |
Jul 07, 2006 | 19.59 | 19.67 | 19.56 | 19.67 | 1,601 | +0.11(+0.56%) |
Jul 06, 2006 | 19.67 | 19.67 | 19.56 | 19.56 | 12,173 | -0.19(-0.95%) |
Jul 05, 2006 | 19.67 | 19.75 | 19.67 | 19.74 | 4,805 | +0.02(+0.10%) |