Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.06 | 17.18 | 16.76 | 16.92 | 12,198 | -0.06(-0.37%) |
Sep 28, 2006 | 17.04 | 17.04 | 16.67 | 16.98 | 11,556 | +0.16(+0.93%) |
Sep 27, 2006 | 16.95 | 17.35 | 16.45 | 16.82 | 34,027 | +0.03(+0.20%) |
Sep 26, 2006 | 16.20 | 16.79 | 15.66 | 16.79 | 61,313 | +0.42(+2.59%) |
Sep 25, 2006 | 17.88 | 17.88 | 16.29 | 16.36 | 112,675 | -1.51(-8.44%) |
Sep 22, 2006 | 18.14 | 18.14 | 17.29 | 17.87 | 27,607 | -0.27(-1.51%) |
Sep 21, 2006 | 18.30 | 18.34 | 18.07 | 18.15 | 21,828 | -0.08(-0.44%) |
Sep 20, 2006 | 18.39 | 18.46 | 17.81 | 18.23 | 32,101 | -0.29(-1.58%) |
Sep 19, 2006 | 19.55 | 19.55 | 17.76 | 18.52 | 111,391 | -1.23(-6.22%) |
Sep 18, 2006 | 19.51 | 19.75 | 19.47 | 19.75 | 16,050 | +0.12(+0.60%) |
Sep 15, 2006 | 19.55 | 19.72 | 19.55 | 19.63 | 8,667 | +0.08(+0.40%) |
Sep 14, 2006 | 19.58 | 19.58 | 19.55 | 19.55 | 7,704 | -0.03(-0.14%) |
Sep 13, 2006 | 19.51 | 19.58 | 19.48 | 19.58 | 9,630 | +0.09(+0.48%) |
Sep 12, 2006 | 19.47 | 19.55 | 19.47 | 19.49 | 9,309 | -0.03(-0.16%) |
Sep 11, 2006 | 19.75 | 19.75 | 19.47 | 19.52 | 12,198 | -0.30(-1.51%) |
Sep 08, 2006 | 19.70 | 19.84 | 19.63 | 19.82 | 2,568 | +0.03(+0.17%) |
Sep 07, 2006 | 19.90 | 19.91 | 19.63 | 19.78 | 6,099 | -0.05(-0.24%) |
Sep 06, 2006 | 19.72 | 19.93 | 19.72 | 19.83 | 7,704 | -0.04(-0.21%) |
Sep 05, 2006 | 19.87 | 19.87 | 19.57 | 19.87 | 7,062 | -0.07(-0.33%) |
Sep 01, 2006 | 19.77 | 19.94 | 19.63 | 19.94 | 6,420 | +0.09(+0.47%) |
Aug 31, 2006 | 19.60 | 19.85 | 19.60 | 19.84 | 3,852 | +0.25(+1.29%) |
Aug 30, 2006 | 19.94 | 19.94 | 19.59 | 19.59 | 4,815 | -0.35(-1.73%) |
Aug 29, 2006 | 19.70 | 19.94 | 19.63 | 19.94 | 12,198 | +0.31(+1.59%) |
Aug 28, 2006 | 19.93 | 19.93 | 19.63 | 19.63 | 14,124 | -0.37(-1.85%) |
Aug 25, 2006 | 20.01 | 20.03 | 19.95 | 20.00 | 4,494 | -0.02(-0.09%) |
Aug 24, 2006 | 19.95 | 20.01 | 19.95 | 20.01 | 8,025 | +0.06(+0.31%) |
Aug 23, 2006 | 20.00 | 20.06 | 19.95 | 19.95 | 11,235 | -0.00(-0.02%) |
Aug 22, 2006 | 20.08 | 20.08 | 19.96 | 19.96 | 14,124 | -0.04(-0.22%) |
Aug 21, 2006 | 19.70 | 20.00 | 19.69 | 20.00 | 16,371 | +0.31(+1.55%) |
Aug 18, 2006 | 19.87 | 19.93 | 19.57 | 19.69 | 27,928 | -0.24(-1.22%) |
Aug 17, 2006 | 20.04 | 20.04 | 19.94 | 19.94 | 9,951 | -0.11(-0.53%) |
Aug 16, 2006 | 20.02 | 20.04 | 19.75 | 20.04 | 23,755 | +0.03(+0.14%) |
Aug 15, 2006 | 19.97 | 20.09 | 19.47 | 20.01 | 30,496 | +0.03(+0.16%) |
Aug 14, 2006 | 20.09 | 20.25 | 19.98 | 19.98 | 2,889 | -0.19(-0.93%) |
Aug 11, 2006 | 20.17 | 20.25 | 20.17 | 20.17 | 7,704 | -0.12(-0.60%) |
Aug 10, 2006 | 20.40 | 20.45 | 20.23 | 20.29 | 6,420 | -0.03(-0.17%) |
Aug 09, 2006 | 20.39 | 20.39 | 20.33 | 20.33 | 5,136 | +0.16(+0.77%) |
Aug 08, 2006 | 20.34 | 20.46 | 19.94 | 20.17 | 21,186 | -0.23(-1.13%) |
Aug 07, 2006 | 20.40 | 20.40 | 20.33 | 20.40 | 13,803 | -0.00(-0.02%) |
Aug 04, 2006 | 20.52 | 20.53 | 20.40 | 20.40 | 6,420 | -0.12(-0.59%) |
Aug 03, 2006 | 20.37 | 20.53 | 20.37 | 20.53 | 9,630 | +0.15(+0.75%) |
Aug 02, 2006 | 20.39 | 20.48 | 20.37 | 20.37 | 26,644 | +0.02(+0.09%) |
Aug 01, 2006 | 20.15 | 20.35 | 20.01 | 20.35 | 11,877 | +0.26(+1.32%) |
Jul 31, 2006 | 20.02 | 20.09 | 19.97 | 20.09 | 17,976 | +0.14(+0.69%) |
Jul 28, 2006 | 20.05 | 20.09 | 19.95 | 19.95 | 5,457 | -0.09(-0.47%) |
Jul 27, 2006 | 19.96 | 20.05 | 19.96 | 20.05 | 11,235 | +0.05(+0.23%) |
Jul 26, 2006 | 19.89 | 20.00 | 19.89 | 20.00 | 4,494 | +0.11(+0.55%) |
Jul 25, 2006 | 19.90 | 19.94 | 19.82 | 19.89 | 8,346 | -0.02(-0.08%) |
Jul 24, 2006 | 19.62 | 19.91 | 19.62 | 19.91 | 11,556 | +0.28(+1.44%) |
Jul 21, 2006 | 19.59 | 19.70 | 19.59 | 19.62 | 2,568 | +0.01(+0.06%) |
Jul 20, 2006 | 19.71 | 19.89 | 19.59 | 19.61 | 25,360 | -0.10(-0.52%) |
Jul 19, 2006 | 19.70 | 19.71 | 19.63 | 19.71 | 3,852 | +0.09(+0.44%) |
Jul 18, 2006 | 19.70 | 19.90 | 19.63 | 19.63 | 6,420 | -0.09(-0.46%) |
Jul 17, 2006 | 19.70 | 19.72 | 19.67 | 19.72 | 12,840 | -0.19(-0.96%) |
Jul 14, 2006 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 19.67 | 19.93 | 19.67 | 19.91 | 8,667 | +0.31(+1.59%) |
Jul 12, 2006 | 19.70 | 19.70 | 19.59 | 19.59 | 8,025 | -0.17(-0.87%) |
Jul 11, 2006 | 19.77 | 19.77 | 19.77 | 19.77 | 11,235 | +0.02(+0.11%) |
Jul 10, 2006 | 19.63 | 19.74 | 19.63 | 19.74 | 1,605 | +0.12(+0.60%) |
Jul 07, 2006 | 19.55 | 19.63 | 19.52 | 19.63 | 1,605 | +0.11(+0.56%) |
Jul 06, 2006 | 19.63 | 19.63 | 19.52 | 19.52 | 12,198 | -0.19(-0.95%) |
Jul 05, 2006 | 19.63 | 19.71 | 19.63 | 19.70 | 4,815 | +0.02(+0.09%) |