Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.42 | 21.47 | 20.97 | 20.99 | 581,258 | -0.37(-1.75%) |
Sep 28, 2006 | 21.20 | 21.55 | 21.20 | 21.36 | 540,646 | +0.18(+0.86%) |
Sep 27, 2006 | 21.05 | 21.28 | 20.97 | 21.18 | 812,856 | -0.03(-0.15%) |
Sep 26, 2006 | 21.43 | 21.55 | 21.00 | 21.21 | 526,942 | -0.26(-1.22%) |
Sep 25, 2006 | 21.22 | 21.68 | 20.77 | 21.47 | 689,513 | +0.30(+1.43%) |
Sep 22, 2006 | 21.43 | 21.51 | 20.71 | 21.17 | 673,796 | -0.26(-1.22%) |
Sep 21, 2006 | 21.75 | 22.08 | 21.15 | 21.43 | 1,874,284 | -0.32(-1.46%) |
Sep 20, 2006 | 19.88 | 21.83 | 19.88 | 21.75 | 2,072,563 | +2.15(+10.95%) |
Sep 19, 2006 | 19.22 | 19.61 | 18.81 | 19.61 | 1,053,507 | +0.36(+1.86%) |
Sep 18, 2006 | 19.04 | 19.32 | 18.67 | 19.25 | 851,204 | +0.50(+2.67%) |
Sep 15, 2006 | 18.41 | 18.76 | 18.36 | 18.75 | 1,212,180 | +0.06(+0.30%) |
Sep 14, 2006 | 19.24 | 19.25 | 18.61 | 18.69 | 1,175,215 | -0.68(-3.49%) |
Sep 13, 2006 | 19.30 | 19.53 | 19.09 | 19.37 | 1,366,453 | +0.06(+0.33%) |
Sep 12, 2006 | 18.60 | 19.53 | 18.53 | 19.30 | 632,808 | +0.71(+3.81%) |
Sep 11, 2006 | 18.70 | 18.73 | 18.36 | 18.60 | 647,518 | -0.25(-1.31%) |
Sep 08, 2006 | 18.73 | 19.00 | 18.61 | 18.84 | 1,083,305 | +0.11(+0.59%) |
Sep 07, 2006 | 18.49 | 18.97 | 18.44 | 18.73 | 701,960 | +0.22(+1.20%) |
Sep 06, 2006 | 18.58 | 18.71 | 18.43 | 18.51 | 874,464 | -0.25(-1.31%) |
Sep 05, 2006 | 18.89 | 18.89 | 18.65 | 18.75 | 655,314 | -0.10(-0.55%) |
Sep 01, 2006 | 18.51 | 18.91 | 18.33 | 18.86 | 554,477 | +0.49(+2.64%) |
Aug 31, 2006 | 18.42 | 18.56 | 18.31 | 18.37 | 574,091 | -0.02(-0.13%) |
Aug 30, 2006 | 18.22 | 18.54 | 17.94 | 18.40 | 475,894 | +0.02(+0.09%) |
Aug 29, 2006 | 18.13 | 18.40 | 17.93 | 18.38 | 643,621 | +0.37(+2.03%) |
Aug 28, 2006 | 17.67 | 18.05 | 17.65 | 18.01 | 882,763 | +0.40(+2.26%) |
Aug 25, 2006 | 17.47 | 17.78 | 17.34 | 17.62 | 757,408 | +0.15(+0.87%) |
Aug 24, 2006 | 17.99 | 18.00 | 17.40 | 17.47 | 896,845 | -0.50(-2.79%) |
Aug 23, 2006 | 18.25 | 18.25 | 17.81 | 17.97 | 606,907 | -0.18(-0.96%) |
Aug 22, 2006 | 18.14 | 18.32 | 18.09 | 18.14 | 685,364 | +0.06(+0.31%) |
Aug 21, 2006 | 18.32 | 18.34 | 18.00 | 18.09 | 633,185 | -0.41(-2.19%) |
Aug 18, 2006 | 18.58 | 18.67 | 18.29 | 18.49 | 854,473 | -0.09(-0.47%) |
Aug 17, 2006 | 18.02 | 18.59 | 17.89 | 18.58 | 908,538 | +0.60(+3.36%) |
Aug 16, 2006 | 17.90 | 18.14 | 17.66 | 17.97 | 719,311 | +0.37(+2.12%) |
Aug 15, 2006 | 17.53 | 17.77 | 17.40 | 17.60 | 1,148,057 | +0.25(+1.47%) |
Aug 14, 2006 | 17.82 | 17.90 | 17.33 | 17.35 | 1,108,326 | -0.27(-1.54%) |
Aug 11, 2006 | 17.89 | 17.89 | 17.50 | 17.62 | 573,337 | -0.12(-0.67%) |
Aug 10, 2006 | 16.91 | 17.78 | 16.91 | 17.74 | 815,748 | +0.75(+4.40%) |
Aug 09, 2006 | 17.33 | 17.48 | 16.94 | 16.99 | 606,656 | -0.26(-1.52%) |
Aug 08, 2006 | 17.66 | 17.71 | 17.24 | 17.25 | 810,341 | -0.38(-2.17%) |
Aug 07, 2006 | 17.71 | 17.71 | 17.50 | 17.63 | 449,114 | -0.16(-0.89%) |
Aug 04, 2006 | 17.92 | 18.00 | 17.68 | 17.79 | 1,583,466 | +0.13(+0.72%) |
Aug 03, 2006 | 17.06 | 17.76 | 16.82 | 17.66 | 980,331 | +0.38(+2.21%) |
Aug 02, 2006 | 16.85 | 17.39 | 16.85 | 17.28 | 664,366 | +0.32(+1.88%) |
Aug 01, 2006 | 17.27 | 17.27 | 16.77 | 16.96 | 1,732,961 | -0.38(-2.20%) |
Jul 31, 2006 | 17.39 | 17.59 | 17.26 | 17.35 | 964,991 | -0.05(-0.27%) |
Jul 28, 2006 | 17.47 | 17.75 | 17.27 | 17.39 | 1,400,652 | -0.07(-0.41%) |
Jul 27, 2006 | 18.57 | 18.58 | 17.00 | 17.47 | 2,343,012 | -1.15(-6.15%) |
Jul 26, 2006 | 19.88 | 19.89 | 17.32 | 18.61 | 5,527,045 | -2.53(-11.96%) |
Jul 25, 2006 | 20.76 | 21.39 | 20.55 | 21.14 | 647,896 | +0.30(+1.45%) |
Jul 24, 2006 | 20.41 | 20.99 | 20.48 | 20.84 | 748,104 | +0.44(+2.14%) |
Jul 21, 2006 | 21.12 | 21.12 | 20.10 | 20.40 | 777,274 | -0.72(-3.39%) |
Jul 20, 2006 | 21.47 | 21.55 | 21.00 | 21.12 | 868,304 | -0.36(-1.67%) |
Jul 19, 2006 | 20.15 | 21.68 | 20.30 | 21.47 | 1,561,212 | +1.33(+6.59%) |
Jul 18, 2006 | 20.55 | 20.84 | 19.69 | 20.15 | 963,608 | -0.15(-0.74%) |
Jul 17, 2006 | 19.96 | 20.52 | 19.92 | 20.30 | 533,228 | +0.21(+1.07%) |
Jul 14, 2006 | 20.04 | 20.15 | 19.76 | 20.08 | 495,257 | +0.01(+0.04%) |
Jul 13, 2006 | 20.24 | 20.29 | 19.88 | 20.07 | 577,612 | -0.21(-1.06%) |
Jul 12, 2006 | 21.00 | 21.00 | 20.26 | 20.29 | 539,766 | -0.80(-3.77%) |
Jul 11, 2006 | 21.13 | 21.13 | 20.74 | 21.08 | 481,049 | -0.05(-0.23%) |
Jul 10, 2006 | 21.18 | 21.50 | 21.02 | 21.13 | 748,355 | -0.03(-0.15%) |
Jul 07, 2006 | 21.39 | 21.44 | 21.02 | 21.16 | 1,098,770 | -0.31(-1.44%) |
Jul 06, 2006 | 20.77 | 21.49 | 20.76 | 21.47 | 951,664 | +0.71(+3.41%) |
Jul 05, 2006 | 20.84 | 20.86 | 20.60 | 20.77 | 574,091 | -0.10(-0.46%) |