Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.43 | 21.45 | 20.18 | 20.24 | 310,302 | -1.15(-5.38%) |
Sep 28, 2006 | 20.85 | 21.55 | 20.70 | 21.39 | 402,076 | +0.65(+3.13%) |
Sep 27, 2006 | 20.54 | 20.84 | 20.25 | 20.74 | 468,648 | +0.21(+1.02%) |
Sep 26, 2006 | 20.17 | 20.98 | 19.79 | 20.53 | 295,065 | +0.27(+1.33%) |
Sep 25, 2006 | 19.88 | 20.57 | 19.37 | 20.26 | 201,321 | +0.52(+2.63%) |
Sep 22, 2006 | 19.89 | 19.92 | 19.61 | 19.74 | 253,425 | -0.17(-0.85%) |
Sep 21, 2006 | 20.09 | 20.24 | 19.69 | 19.91 | 294,792 | -0.06(-0.30%) |
Sep 20, 2006 | 20.06 | 20.09 | 19.55 | 19.97 | 311,256 | +0.09(+0.45%) |
Sep 19, 2006 | 20.04 | 20.27 | 19.34 | 19.88 | 432,895 | -0.16(-0.80%) |
Sep 18, 2006 | 20.51 | 20.56 | 19.96 | 20.04 | 545,462 | -0.41(-2.00%) |
Sep 15, 2006 | 20.95 | 21.68 | 20.08 | 20.45 | 999,637 | -0.25(-1.21%) |
Sep 14, 2006 | 20.75 | 20.79 | 20.47 | 20.70 | 393,729 | -0.21(-1.00%) |
Sep 13, 2006 | 20.49 | 21.09 | 20.25 | 20.91 | 560,956 | +0.66(+3.26%) |
Sep 12, 2006 | 19.33 | 20.73 | 19.02 | 20.25 | 459,310 | +0.86(+4.44%) |
Sep 11, 2006 | 19.02 | 19.68 | 18.87 | 19.39 | 339,674 | +0.32(+1.68%) |
Sep 08, 2006 | 18.83 | 19.22 | 18.49 | 19.07 | 355,414 | +0.21(+1.11%) |
Sep 07, 2006 | 19.44 | 19.44 | 18.59 | 18.86 | 402,500 | -0.64(-3.28%) |
Sep 06, 2006 | 18.83 | 19.70 | 18.83 | 19.50 | 755,995 | +0.69(+3.67%) |
Sep 05, 2006 | 18.88 | 19.01 | 18.41 | 18.81 | 406,728 | -0.02(-0.11%) |
Sep 01, 2006 | 18.70 | 19.06 | 18.45 | 18.83 | 442,139 | +0.45(+2.45%) |
Aug 31, 2006 | 18.44 | 18.86 | 18.06 | 18.38 | 428,973 | +0.22(+1.21%) |
Aug 30, 2006 | 17.79 | 18.18 | 17.47 | 18.16 | 221,439 | +0.32(+1.79%) |
Aug 29, 2006 | 17.62 | 17.88 | 17.08 | 17.84 | 311,752 | +0.32(+1.83%) |
Aug 28, 2006 | 16.62 | 17.61 | 16.62 | 17.52 | 453,964 | +0.86(+5.16%) |
Aug 25, 2006 | 16.97 | 17.12 | 16.34 | 16.66 | 632,630 | -0.38(-2.23%) |
Aug 24, 2006 | 17.30 | 17.50 | 16.97 | 17.04 | 511,200 | -0.28(-1.62%) |
Aug 23, 2006 | 18.31 | 18.41 | 17.25 | 17.32 | 556,288 | -0.92(-5.04%) |
Aug 22, 2006 | 17.93 | 18.40 | 17.91 | 18.24 | 249,471 | +0.25(+1.39%) |
Aug 21, 2006 | 18.36 | 18.38 | 17.86 | 17.99 | 227,328 | -0.52(-2.78%) |
Aug 18, 2006 | 18.93 | 18.93 | 18.18 | 18.50 | 191,220 | -0.35(-1.83%) |
Aug 17, 2006 | 18.75 | 19.24 | 18.62 | 18.85 | 361,781 | +0.10(+0.53%) |
Aug 16, 2006 | 18.20 | 19.03 | 17.82 | 18.75 | 361,021 | +0.72(+3.99%) |
Aug 15, 2006 | 17.39 | 18.11 | 17.23 | 18.03 | 366,708 | +0.81(+4.70%) |
Aug 14, 2006 | 17.52 | 17.52 | 17.06 | 17.22 | 469,609 | -0.11(-0.63%) |
Aug 11, 2006 | 17.46 | 17.69 | 17.16 | 17.33 | 356,644 | -0.04(-0.23%) |
Aug 10, 2006 | 16.66 | 17.88 | 16.57 | 17.37 | 924,029 | +0.53(+3.15%) |
Aug 09, 2006 | 17.51 | 17.98 | 16.00 | 16.84 | 2,482,937 | -1.05(-5.87%) |
Aug 08, 2006 | 17.65 | 18.74 | 17.65 | 17.89 | 765,540 | +0.21(+1.19%) |
Aug 07, 2006 | 17.79 | 17.83 | 17.35 | 17.68 | 439,238 | -0.30(-1.67%) |
Aug 04, 2006 | 18.00 | 18.28 | 17.68 | 17.98 | 344,294 | +0.13(+0.73%) |
Aug 03, 2006 | 17.80 | 18.05 | 17.59 | 17.85 | 290,811 | -0.05(-0.28%) |
Aug 02, 2006 | 18.06 | 18.42 | 17.82 | 17.90 | 308,478 | +0.01(+0.06%) |
Aug 01, 2006 | 18.23 | 18.49 | 17.46 | 17.89 | 611,537 | -0.40(-2.19%) |
Jul 31, 2006 | 18.95 | 18.99 | 18.15 | 18.29 | 462,758 | -0.59(-3.12%) |
Jul 28, 2006 | 18.90 | 19.17 | 18.69 | 18.88 | 303,733 | +0.07(+0.37%) |
Jul 27, 2006 | 19.22 | 19.43 | 18.75 | 18.81 | 321,037 | -0.23(-1.21%) |
Jul 26, 2006 | 19.18 | 19.80 | 18.71 | 19.04 | 482,536 | -0.20(-1.04%) |
Jul 25, 2006 | 18.84 | 19.33 | 18.63 | 19.24 | 711,953 | +0.34(+1.80%) |
Jul 24, 2006 | 18.74 | 19.68 | 18.86 | 18.90 | 615,605 | +0.16(+0.85%) |
Jul 21, 2006 | 18.53 | 18.93 | 18.10 | 18.74 | 704,469 | +0.21(+1.13%) |
Jul 20, 2006 | 19.93 | 20.06 | 18.52 | 18.53 | 480,597 | -1.27(-6.41%) |
Jul 19, 2006 | 18.77 | 19.83 | 18.69 | 19.80 | 473,230 | +0.99(+5.26%) |
Jul 18, 2006 | 18.87 | 19.15 | 18.45 | 18.81 | 422,228 | +0.04(+0.21%) |
Jul 17, 2006 | 19.07 | 19.07 | 18.58 | 18.77 | 407,366 | -0.29(-1.52%) |
Jul 14, 2006 | 20.13 | 20.13 | 18.93 | 19.06 | 609,132 | -1.02(-5.08%) |
Jul 13, 2006 | 20.81 | 20.93 | 20.00 | 20.08 | 427,762 | -0.65(-3.14%) |
Jul 12, 2006 | 21.05 | 21.16 | 20.50 | 20.73 | 406,693 | -0.40(-1.89%) |
Jul 11, 2006 | 21.11 | 21.25 | 20.51 | 21.13 | 724,841 | +0.03(+0.14%) |
Jul 10, 2006 | 22.10 | 22.10 | 20.47 | 21.10 | 1,461,733 | -0.94(-4.26%) |
Jul 07, 2006 | 22.30 | 22.36 | 21.97 | 22.04 | 359,105 | -0.18(-0.81%) |
Jul 06, 2006 | 22.22 | 22.48 | 21.96 | 22.22 | 383,285 | +0.06(+0.27%) |
Jul 05, 2006 | 22.50 | 22.55 | 21.86 | 22.16 | 474,643 | -0.53(-2.34%) |