Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.50 | 20.55 | 20.50 | 20.50 | 2,505 | +1.25(+6.49%) |
Sep 28, 2006 | 19.25 | 19.50 | 19.15 | 19.25 | 147,834 | +0.60(+3.22%) |
Sep 27, 2006 | 18.65 | 18.80 | 18.65 | 18.65 | 215,660 | +0.10(+0.54%) |
Sep 26, 2006 | 18.10 | 18.55 | 18.55 | 18.55 | 4,310 | +0.45(+2.49%) |
Sep 25, 2006 | 18.10 | 18.10 | 18.10 | 18.10 | 300 | +0.00(+0.00%) |
Sep 22, 2006 | 18.10 | 18.15 | 18.10 | 18.10 | 4,200 | +0.35(+1.97%) |
Sep 21, 2006 | 17.75 | 17.75 | 17.75 | 17.75 | 3,300 | -0.15(-0.84%) |
Sep 20, 2006 | 17.90 | 17.90 | 17.90 | 17.90 | 400 | +0.40(+2.29%) |
Sep 19, 2006 | 17.50 | 18.05 | 17.50 | 17.50 | 102,700 | -0.10(-0.57%) |
Sep 18, 2006 | 17.60 | 17.60 | 17.60 | 17.60 | 2,400 | -0.40(-2.22%) |
Sep 15, 2006 | 18.00 | 18.00 | 17.65 | 18.00 | 400 | +0.20(+1.12%) |
Sep 14, 2006 | 17.80 | 17.80 | 17.40 | 17.80 | 6,803 | -0.35(-1.93%) |
Sep 13, 2006 | 18.15 | 18.15 | 18.15 | 18.15 | 900 | -0.40(-2.16%) |
Sep 12, 2006 | 18.55 | 18.55 | 18.45 | 18.55 | 60,500 | +0.50(+2.77%) |
Sep 11, 2006 | 18.05 | 18.05 | 18.05 | 18.05 | 120,870 | -0.70(-3.73%) |
Sep 08, 2006 | 18.75 | 18.75 | 18.75 | 18.75 | 70,350 | +0.40(+2.18%) |
Sep 07, 2006 | 18.35 | 18.95 | 18.35 | 18.35 | 73,555 | +0.00(+0.00%) |
Sep 06, 2006 | 18.35 | 18.45 | 18.35 | 18.35 | 2,300 | -1.30(-6.62%) |
Sep 05, 2006 | 19.65 | 20.15 | 19.65 | 19.65 | 2,700 | +2.10(+11.97%) |
Sep 01, 2006 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.00(+0.00%) |
Aug 31, 2006 | 17.55 | 17.55 | 17.25 | 17.55 | 81,500 | +0.40(+2.33%) |
Aug 30, 2006 | 17.15 | 17.45 | 17.15 | 17.15 | 46,030 | -0.60(-3.38%) |
Aug 29, 2006 | 17.75 | 17.90 | 17.75 | 17.75 | 20,200 | +0.35(+2.01%) |
Aug 28, 2006 | 17.40 | 17.80 | 17.00 | 17.40 | 103,883 | -0.80(-4.40%) |
Aug 25, 2006 | 18.20 | 18.45 | 18.20 | 18.20 | 29,950 | -2.40(-11.65%) |
Aug 24, 2006 | 20.60 | 20.65 | 20.15 | 20.60 | 1,900 | +0.10(+0.49%) |
Aug 23, 2006 | 20.50 | 20.60 | 20.50 | 20.50 | 2,680 | -0.10(-0.49%) |
Aug 22, 2006 | 20.60 | 20.60 | 20.60 | 20.60 | 700 | +0.05(+0.24%) |
Aug 21, 2006 | 20.55 | 20.55 | 20.55 | 20.55 | 4,200 | +0.05(+0.24%) |
Aug 18, 2006 | 20.50 | 20.85 | 20.50 | 20.50 | 85,300 | -0.35(-1.68%) |
Aug 17, 2006 | 20.85 | 20.95 | 20.70 | 20.85 | 5,600 | -0.15(-0.71%) |
Aug 16, 2006 | 21.00 | 21.00 | 20.65 | 21.00 | 1,540 | +0.30(+1.45%) |
Aug 15, 2006 | 20.70 | 20.70 | 20.50 | 20.70 | 6,400 | -0.30(-1.43%) |
Aug 14, 2006 | 21.00 | 21.45 | 21.00 | 21.00 | 2,000 | +0.75(+3.70%) |
Aug 11, 2006 | 20.25 | 20.60 | 20.25 | 20.25 | 4,710 | +0.10(+0.50%) |
Aug 10, 2006 | 20.15 | 20.20 | 20.15 | 20.15 | 5,700 | +0.20(+1.00%) |
Aug 09, 2006 | 19.95 | 20.45 | 19.80 | 19.95 | 15,780 | +0.85(+4.45%) |
Aug 08, 2006 | 19.10 | 19.10 | 19.10 | 19.10 | 900 | -0.15(-0.78%) |
Aug 07, 2006 | 19.25 | 19.25 | 19.25 | 19.25 | 6,300 | +0.00(+0.00%) |
Aug 04, 2006 | 19.25 | 19.50 | 19.25 | 19.25 | 5,500 | +0.25(+1.32%) |
Aug 03, 2006 | 19.00 | 19.00 | 18.60 | 19.00 | 6,347 | -0.10(-0.52%) |
Aug 02, 2006 | 19.10 | 19.10 | 19.00 | 19.10 | 2,200 | +0.60(+3.24%) |
Aug 01, 2006 | 18.50 | 18.70 | 18.50 | 18.50 | 18,400 | +0.05(+0.27%) |
Jul 31, 2006 | 18.45 | 18.45 | 18.45 | 18.45 | 1,000 | +0.45(+2.50%) |
Jul 28, 2006 | 18.00 | 18.00 | 17.65 | 18.00 | 2,513 | +0.50(+2.86%) |
Jul 27, 2006 | 17.50 | 17.80 | 17.50 | 17.50 | 5,600 | +0.10(+0.57%) |
Jul 26, 2006 | 17.40 | 17.40 | 17.05 | 17.40 | 2,900 | +0.15(+0.87%) |
Jul 25, 2006 | 17.25 | 17.75 | 17.25 | 17.25 | 2,500 | -0.70(-3.90%) |
Jul 24, 2006 | 17.95 | 17.95 | 17.20 | 17.95 | 2,200 | +0.65(+3.76%) |
Jul 21, 2006 | 17.30 | 17.60 | 17.30 | 17.30 | 3,000 | -0.70(-3.89%) |
Jul 20, 2006 | 18.00 | 18.00 | 17.75 | 18.00 | 3,280 | +0.80(+4.65%) |
Jul 19, 2006 | 17.20 | 17.25 | 16.15 | 17.20 | 5,200 | +0.65(+3.93%) |
Jul 18, 2006 | 16.55 | 17.05 | 16.55 | 16.55 | 8,463 | -1.30(-7.28%) |
Jul 17, 2006 | 17.85 | 18.00 | 17.50 | 17.85 | 2,700 | +0.00(+0.00%) |
Jul 14, 2006 | 17.85 | 18.25 | 17.85 | 17.85 | 54,400 | -0.20(-1.11%) |
Jul 13, 2006 | 18.05 | 18.65 | 17.95 | 18.05 | 125,300 | -1.00(-5.25%) |
Jul 12, 2006 | 19.05 | 19.40 | 18.85 | 19.05 | 393,340 | -0.55(-2.81%) |
Jul 11, 2006 | 20.30 | 20.25 | 19.55 | 19.60 | 853,100 | -0.70(-3.45%) |
Jul 10, 2006 | 20.30 | 20.50 | 20.30 | 20.30 | 575,100 | +0.15(+0.74%) |
Jul 07, 2006 | 20.15 | 20.75 | 19.90 | 20.15 | 22,487 | -1.85(-8.41%) |
Jul 06, 2006 | 22.00 | 22.20 | 21.90 | 22.00 | 9,700 | -0.25(-1.12%) |
Jul 05, 2006 | 22.25 | 22.85 | 22.25 | 22.25 | 8,775 | -1.00(-4.30%) |