Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.31 | 21.94 | 21.27 | 21.42 | 125,214 | +0.03(+0.14%) |
Sep 28, 2006 | 21.89 | 21.96 | 21.35 | 21.39 | 98,203 | -0.41(-1.88%) |
Sep 27, 2006 | 22.25 | 22.63 | 21.78 | 21.80 | 84,655 | -0.46(-2.06%) |
Sep 26, 2006 | 22.90 | 23.04 | 22.11 | 22.25 | 164,515 | +0.32(+1.46%) |
Sep 25, 2006 | 21.48 | 21.93 | 21.06 | 21.93 | 44,182 | +0.43(+1.99%) |
Sep 22, 2006 | 21.98 | 22.22 | 21.34 | 21.50 | 66,375 | -0.63(-2.86%) |
Sep 21, 2006 | 21.73 | 22.24 | 21.09 | 22.14 | 102,776 | +0.47(+2.16%) |
Sep 20, 2006 | 20.84 | 21.75 | 20.67 | 21.67 | 77,485 | +0.90(+4.36%) |
Sep 19, 2006 | 21.02 | 21.02 | 20.26 | 20.76 | 83,412 | -0.25(-1.20%) |
Sep 18, 2006 | 21.36 | 21.36 | 20.66 | 21.02 | 88,702 | -0.47(-2.17%) |
Sep 15, 2006 | 21.59 | 22.97 | 21.18 | 21.48 | 247,754 | +0.11(+0.50%) |
Sep 14, 2006 | 20.29 | 21.51 | 19.85 | 21.38 | 209,104 | +1.65(+8.39%) |
Sep 13, 2006 | 19.61 | 19.81 | 19.04 | 19.72 | 113,331 | +0.16(+0.80%) |
Sep 12, 2006 | 18.07 | 19.57 | 18.05 | 19.57 | 126,168 | +1.57(+8.70%) |
Sep 11, 2006 | 17.55 | 18.22 | 17.55 | 18.00 | 45,180 | +0.30(+1.70%) |
Sep 08, 2006 | 17.63 | 17.70 | 17.52 | 17.70 | 47,734 | +0.11(+0.61%) |
Sep 07, 2006 | 17.59 | 17.70 | 17.44 | 17.59 | 48,714 | -0.05(-0.28%) |
Sep 06, 2006 | 17.94 | 18.06 | 17.21 | 17.64 | 163,574 | -0.51(-2.79%) |
Sep 05, 2006 | 18.16 | 18.20 | 17.94 | 18.15 | 36,404 | +0.08(+0.43%) |
Sep 01, 2006 | 18.11 | 18.16 | 17.51 | 18.07 | 79,037 | +0.14(+0.76%) |
Aug 31, 2006 | 17.72 | 18.33 | 17.72 | 17.93 | 110,989 | +0.22(+1.26%) |
Aug 30, 2006 | 17.63 | 18.38 | 17.57 | 17.71 | 83,309 | -0.13(-0.71%) |
Aug 29, 2006 | 17.51 | 18.04 | 17.37 | 17.84 | 133,258 | +0.35(+2.00%) |
Aug 28, 2006 | 17.53 | 17.97 | 17.39 | 17.48 | 136,234 | -0.08(-0.44%) |
Aug 25, 2006 | 17.78 | 17.98 | 17.47 | 17.56 | 72,534 | -0.27(-1.53%) |
Aug 24, 2006 | 17.86 | 17.96 | 17.47 | 17.84 | 69,024 | -0.01(-0.05%) |
Aug 23, 2006 | 18.41 | 18.58 | 17.53 | 17.85 | 151,603 | -0.61(-3.32%) |
Aug 22, 2006 | 18.63 | 18.91 | 18.30 | 18.46 | 65,496 | -0.25(-1.35%) |
Aug 21, 2006 | 19.03 | 19.05 | 18.62 | 18.71 | 48,935 | -0.49(-2.53%) |
Aug 18, 2006 | 19.01 | 19.22 | 18.59 | 19.20 | 44,731 | +0.31(+1.65%) |
Aug 17, 2006 | 18.94 | 19.19 | 18.83 | 18.89 | 60,809 | -0.23(-1.22%) |
Aug 16, 2006 | 19.02 | 19.41 | 18.71 | 19.12 | 100,077 | +0.38(+2.03%) |
Aug 15, 2006 | 17.57 | 18.76 | 17.51 | 18.74 | 116,217 | +1.41(+8.14%) |
Aug 14, 2006 | 17.50 | 17.69 | 17.16 | 17.33 | 147,636 | +0.04(+0.23%) |
Aug 11, 2006 | 17.88 | 18.06 | 17.28 | 17.29 | 67,480 | -0.71(-3.95%) |
Aug 10, 2006 | 17.47 | 18.15 | 17.20 | 18.00 | 85,211 | +0.61(+3.53%) |
Aug 09, 2006 | 18.46 | 18.46 | 17.30 | 17.39 | 93,260 | -0.86(-4.69%) |
Aug 08, 2006 | 18.92 | 18.92 | 18.19 | 18.24 | 67,699 | -0.61(-3.25%) |
Aug 07, 2006 | 18.47 | 19.09 | 18.08 | 18.86 | 65,661 | +0.42(+2.27%) |
Aug 04, 2006 | 19.46 | 19.78 | 18.21 | 18.44 | 92,036 | -0.92(-4.77%) |
Aug 03, 2006 | 18.51 | 19.46 | 17.66 | 19.36 | 315,649 | +1.90(+10.86%) |
Aug 02, 2006 | 18.01 | 18.22 | 17.32 | 17.47 | 200,684 | -0.53(-2.92%) |
Aug 01, 2006 | 18.58 | 18.73 | 17.86 | 17.99 | 104,400 | -0.62(-3.35%) |
Jul 31, 2006 | 18.94 | 19.15 | 18.59 | 18.61 | 149,850 | -0.39(-2.05%) |
Jul 28, 2006 | 19.48 | 19.48 | 18.68 | 19.00 | 145,347 | -0.31(-1.61%) |
Jul 27, 2006 | 19.59 | 19.69 | 19.10 | 19.31 | 170,745 | +0.13(+0.66%) |
Jul 26, 2006 | 20.04 | 20.19 | 19.19 | 19.19 | 145,402 | -0.76(-3.81%) |
Jul 25, 2006 | 19.92 | 20.26 | 19.83 | 19.95 | 77,662 | -0.03(-0.15%) |
Jul 24, 2006 | 19.66 | 20.09 | 19.70 | 19.98 | 127,600 | +0.31(+1.58%) |
Jul 21, 2006 | 19.43 | 20.44 | 19.27 | 19.66 | 131,718 | +0.23(+1.20%) |
Jul 20, 2006 | 20.59 | 20.82 | 19.42 | 19.43 | 137,712 | -1.04(-5.09%) |
Jul 19, 2006 | 19.85 | 20.66 | 19.78 | 20.47 | 79,003 | +0.73(+3.70%) |
Jul 18, 2006 | 19.95 | 20.29 | 19.60 | 19.74 | 101,438 | +0.08(+0.40%) |
Jul 17, 2006 | 19.40 | 19.96 | 19.34 | 19.66 | 51,432 | +0.17(+0.85%) |
Jul 14, 2006 | 19.46 | 19.57 | 19.23 | 19.50 | 105,850 | +0.09(+0.45%) |
Jul 13, 2006 | 20.16 | 20.22 | 19.35 | 19.41 | 142,654 | -0.94(-4.64%) |
Jul 12, 2006 | 20.76 | 21.20 | 20.13 | 20.36 | 122,644 | -0.53(-2.52%) |
Jul 11, 2006 | 21.10 | 21.10 | 20.43 | 20.88 | 166,290 | -0.28(-1.33%) |
Jul 10, 2006 | 20.85 | 21.30 | 20.85 | 21.16 | 46,368 | +0.34(+1.64%) |
Jul 07, 2006 | 21.98 | 22.08 | 20.81 | 20.82 | 54,467 | -1.29(-5.85%) |
Jul 06, 2006 | 22.28 | 23.23 | 22.01 | 22.12 | 141,226 | -0.04(-0.18%) |
Jul 05, 2006 | 21.49 | 22.25 | 21.49 | 22.16 | 120,271 | +0.41(+1.88%) |