Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.86 | 21.65 | 20.70 | 20.71 | 210,274 | -0.24(-1.15%) |
Sep 28, 2006 | 21.61 | 22.08 | 20.73 | 20.95 | 335,963 | -0.68(-3.14%) |
Sep 27, 2006 | 20.61 | 21.76 | 19.97 | 21.63 | 549,091 | +1.01(+4.90%) |
Sep 26, 2006 | 21.16 | 22.75 | 20.21 | 20.62 | 1,923,490 | +1.37(+7.12%) |
Sep 25, 2006 | 19.00 | 19.35 | 18.53 | 19.25 | 561,084 | +0.60(+3.22%) |
Sep 22, 2006 | 18.48 | 18.80 | 18.09 | 18.65 | 271,860 | +0.18(+0.97%) |
Sep 21, 2006 | 18.99 | 19.00 | 18.40 | 18.47 | 345,617 | -0.29(-1.55%) |
Sep 20, 2006 | 18.24 | 18.81 | 18.10 | 18.76 | 296,080 | +0.59(+3.25%) |
Sep 19, 2006 | 17.65 | 18.20 | 17.60 | 18.17 | 322,712 | +0.47(+2.66%) |
Sep 18, 2006 | 17.12 | 17.85 | 16.90 | 17.70 | 234,355 | +0.45(+2.61%) |
Sep 15, 2006 | 16.70 | 17.34 | 16.70 | 17.25 | 303,695 | +0.63(+3.79%) |
Sep 14, 2006 | 16.40 | 16.66 | 16.20 | 16.62 | 224,136 | +0.50(+3.10%) |
Sep 13, 2006 | 16.25 | 16.25 | 15.86 | 16.12 | 280,766 | -0.09(-0.56%) |
Sep 12, 2006 | 15.42 | 16.25 | 15.42 | 16.21 | 145,934 | +0.71(+4.58%) |
Sep 11, 2006 | 16.15 | 16.15 | 15.20 | 15.50 | 260,297 | -0.65(-4.02%) |
Sep 08, 2006 | 16.28 | 16.59 | 15.72 | 16.15 | 355,550 | -0.15(-0.92%) |
Sep 07, 2006 | 16.80 | 16.80 | 16.05 | 16.30 | 212,200 | -0.57(-3.38%) |
Sep 06, 2006 | 17.39 | 17.50 | 16.87 | 16.87 | 143,165 | -0.61(-3.49%) |
Sep 05, 2006 | 18.19 | 18.19 | 17.40 | 17.48 | 175,563 | -0.61(-3.37%) |
Sep 01, 2006 | 18.19 | 18.42 | 17.78 | 18.09 | 121,084 | -0.03(-0.17%) |
Aug 31, 2006 | 18.01 | 18.20 | 17.78 | 18.12 | 224,410 | +0.12(+0.67%) |
Aug 30, 2006 | 17.65 | 18.09 | 17.52 | 18.00 | 378,822 | +0.41(+2.33%) |
Aug 29, 2006 | 17.66 | 17.71 | 17.10 | 17.59 | 77,461 | +0.21(+1.21%) |
Aug 28, 2006 | 17.20 | 17.50 | 16.87 | 17.38 | 138,216 | +0.22(+1.28%) |
Aug 25, 2006 | 16.97 | 17.64 | 16.91 | 17.16 | 129,957 | +0.24(+1.42%) |
Aug 24, 2006 | 17.08 | 17.32 | 16.82 | 16.92 | 135,677 | -0.18(-1.05%) |
Aug 23, 2006 | 17.55 | 17.70 | 16.78 | 17.10 | 408,296 | -0.45(-2.56%) |
Aug 22, 2006 | 18.35 | 18.37 | 17.52 | 17.55 | 135,134 | -0.63(-3.47%) |
Aug 21, 2006 | 18.42 | 18.60 | 18.17 | 18.18 | 186,050 | -0.27(-1.46%) |
Aug 18, 2006 | 18.48 | 18.58 | 18.15 | 18.45 | 380,564 | +0.08(+0.44%) |
Aug 17, 2006 | 17.94 | 18.67 | 17.94 | 18.37 | 157,876 | +0.21(+1.16%) |
Aug 16, 2006 | 18.49 | 18.84 | 17.84 | 18.16 | 277,341 | -0.24(-1.30%) |
Aug 15, 2006 | 18.37 | 18.96 | 18.31 | 18.40 | 258,780 | -0.10(-0.54%) |
Aug 14, 2006 | 17.80 | 19.18 | 17.39 | 18.50 | 543,198 | +0.83(+4.70%) |
Aug 11, 2006 | 17.99 | 19.02 | 16.04 | 17.67 | 1,741,512 | -3.02(-14.60%) |
Aug 10, 2006 | 23.16 | 23.20 | 20.69 | 20.69 | 457,071 | -2.64(-11.32%) |
Aug 09, 2006 | 23.75 | 24.10 | 23.00 | 23.33 | 81,419 | -0.07(-0.30%) |
Aug 08, 2006 | 23.85 | 24.22 | 23.40 | 23.40 | 85,735 | -0.41(-1.72%) |
Aug 07, 2006 | 24.25 | 24.36 | 23.75 | 23.81 | 58,070 | -0.43(-1.77%) |
Aug 04, 2006 | 23.88 | 24.88 | 23.75 | 24.24 | 123,437 | +0.63(+2.67%) |
Aug 03, 2006 | 23.51 | 24.29 | 22.87 | 23.61 | 85,065 | -0.04(-0.17%) |
Aug 02, 2006 | 22.41 | 23.83 | 22.25 | 23.65 | 118,218 | +1.45(+6.53%) |
Aug 01, 2006 | 22.77 | 22.94 | 21.63 | 22.20 | 160,777 | -0.80(-3.48%) |
Jul 31, 2006 | 23.11 | 23.64 | 22.73 | 23.00 | 157,478 | -0.58(-2.46%) |
Jul 28, 2006 | 23.24 | 23.64 | 23.12 | 23.58 | 47,048 | +0.50(+2.17%) |
Jul 27, 2006 | 23.73 | 23.73 | 23.05 | 23.08 | 65,684 | -0.42(-1.79%) |
Jul 26, 2006 | 23.93 | 23.93 | 23.35 | 23.50 | 76,250 | -0.48(-2.00%) |
Jul 25, 2006 | 23.96 | 24.40 | 23.65 | 23.98 | 66,768 | -0.02(-0.08%) |
Jul 24, 2006 | 23.55 | 24.50 | 23.81 | 24.00 | 68,564 | +0.45(+1.91%) |
Jul 21, 2006 | 23.86 | 24.02 | 23.50 | 23.55 | 46,970 | -0.46(-1.92%) |
Jul 20, 2006 | 25.24 | 25.28 | 23.87 | 24.01 | 108,315 | -0.95(-3.81%) |
Jul 19, 2006 | 23.99 | 25.30 | 23.82 | 24.96 | 118,781 | +0.97(+4.04%) |
Jul 18, 2006 | 24.33 | 25.06 | 23.47 | 23.99 | 62,087 | -0.11(-0.46%) |
Jul 17, 2006 | 24.80 | 25.32 | 24.04 | 24.10 | 87,452 | -0.70(-2.82%) |
Jul 14, 2006 | 24.80 | 25.16 | 24.41 | 24.80 | 86,672 | +0.33(+1.35%) |
Jul 13, 2006 | 25.83 | 25.83 | 24.45 | 24.47 | 49,814 | -1.46(-5.63%) |
Jul 12, 2006 | 25.96 | 26.28 | 25.89 | 25.93 | 87,932 | -0.08(-0.31%) |
Jul 11, 2006 | 26.02 | 26.48 | 25.53 | 26.01 | 158,911 | -0.31(-1.18%) |
Jul 10, 2006 | 26.17 | 26.96 | 26.04 | 26.32 | 107,221 | +0.25(+0.96%) |
Jul 07, 2006 | 27.00 | 27.20 | 26.05 | 26.07 | 50,762 | -0.95(-3.52%) |
Jul 06, 2006 | 26.56 | 27.37 | 26.54 | 27.02 | 59,143 | +0.50(+1.89%) |
Jul 05, 2006 | 26.54 | 26.55 | 26.10 | 26.52 | 146,168 | -0.42(-1.56%) |