Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.74 | 16.88 | 16.74 | 16.74 | 2,795 | -0.26(-1.55%) |
Sep 28, 2006 | 17.00 | 17.34 | 17.00 | 17.00 | 8,125 | +0.16(+0.97%) |
Sep 27, 2006 | 16.84 | 17.22 | 16.58 | 16.84 | 10,670 | +0.18(+1.09%) |
Sep 26, 2006 | 15.81 | 16.65 | 15.90 | 16.65 | 7,680 | +0.85(+5.36%) |
Sep 25, 2006 | 15.81 | 16.02 | 15.49 | 15.81 | 219,565 | -0.48(-2.95%) |
Sep 22, 2006 | 16.29 | 16.43 | 16.20 | 16.29 | 109,020 | -0.01(-0.06%) |
Sep 21, 2006 | 16.30 | 16.77 | 16.14 | 16.30 | 11,659 | +0.58(+3.68%) |
Sep 20, 2006 | 15.72 | 16.88 | 15.72 | 15.72 | 199,707 | -1.11(-6.57%) |
Sep 19, 2006 | 16.82 | 17.09 | 16.75 | 16.82 | 83,605 | -0.62(-3.53%) |
Sep 18, 2006 | 17.44 | 17.46 | 17.03 | 17.44 | 10,660 | +0.25(+1.48%) |
Sep 15, 2006 | 17.19 | 17.46 | 17.00 | 17.19 | 94,055 | -0.50(-2.83%) |
Sep 14, 2006 | 17.69 | 18.42 | 17.59 | 17.69 | 52,210 | -0.67(-3.66%) |
Sep 13, 2006 | 18.36 | 18.57 | 18.36 | 18.36 | 5,275 | +0.11(+0.61%) |
Sep 12, 2006 | 18.25 | 18.91 | 18.25 | 18.25 | 240,485 | -0.07(-0.37%) |
Sep 11, 2006 | 18.32 | 18.70 | 18.02 | 18.32 | 8,910 | -0.48(-2.58%) |
Sep 08, 2006 | 18.80 | 19.10 | 18.71 | 18.80 | 5,646 | -0.97(-4.89%) |
Sep 06, 2006 | 19.77 | 20.14 | 19.66 | 19.77 | 10,365 | -0.60(-2.95%) |
Sep 05, 2006 | 20.37 | 20.40 | 20.25 | 20.37 | 8,235 | -0.21(-1.03%) |
Sep 01, 2006 | 20.58 | 20.76 | 20.58 | 20.58 | 5,225 | +0.06(+0.31%) |
Aug 31, 2006 | 20.52 | 20.89 | 20.45 | 20.52 | 10,990 | -0.32(-1.52%) |
Aug 30, 2006 | 20.83 | 21.15 | 20.83 | 20.83 | 9,050 | -0.20(-0.96%) |
Aug 29, 2006 | 21.03 | 21.03 | 20.01 | 21.03 | 9,165 | +0.38(+1.86%) |
Aug 28, 2006 | 20.65 | 20.72 | 20.40 | 20.65 | 11,781 | -0.21(-0.99%) |
Aug 25, 2006 | 20.86 | 20.92 | 20.52 | 20.86 | 7,030 | +0.42(+2.08%) |
Aug 24, 2006 | 20.43 | 20.50 | 20.11 | 20.43 | 8,180 | +0.36(+1.77%) |
Aug 23, 2006 | 20.08 | 20.69 | 20.00 | 20.08 | 16,550 | -0.39(-1.91%) |
Aug 22, 2006 | 20.47 | 20.58 | 20.34 | 20.47 | 2,570 | -0.02(-0.10%) |
Aug 21, 2006 | 20.49 | 20.52 | 20.20 | 20.49 | 3,435 | +0.50(+2.51%) |
Aug 18, 2006 | 19.99 | 20.03 | 19.92 | 19.99 | 2,295 | -0.55(-2.69%) |
Aug 17, 2006 | 20.54 | 20.60 | 20.21 | 20.54 | 7,815 | -0.46(-2.18%) |
Aug 16, 2006 | 21.00 | 21.35 | 20.97 | 21.00 | 4,365 | +0.10(+0.47%) |
Aug 15, 2006 | 20.90 | 20.90 | 20.30 | 20.90 | 8,580 | +0.62(+3.06%) |
Aug 14, 2006 | 20.28 | 20.56 | 20.13 | 20.28 | 8,525 | -11.87(-36.93%) |
Aug 11, 2006 | 32.15 | 32.15 | 20.56 | 32.15 | 6,915 | +10.99(+51.96%) |
Aug 10, 2006 | 21.16 | 21.49 | 20.91 | 21.16 | 9,520 | -0.69(-3.17%) |
Aug 09, 2006 | 21.85 | 22.23 | 21.57 | 21.85 | 7,070 | +0.41(+1.93%) |
Aug 08, 2006 | 21.44 | 21.72 | 21.15 | 21.44 | 13,225 | +0.14(+0.64%) |
Aug 07, 2006 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 21.30 | 21.57 | 21.15 | 21.30 | 3,775 | -0.73(-3.31%) |
Aug 03, 2006 | 22.03 | 22.03 | 22.02 | 22.03 | 2,635 | +0.29(+1.32%) |
Aug 02, 2006 | 21.74 | 22.77 | 21.74 | 21.74 | 7,300 | -0.26(-1.17%) |
Aug 01, 2006 | 22.00 | 22.05 | 21.86 | 22.00 | 12,845 | +0.11(+0.52%) |
Jul 31, 2006 | 21.89 | 21.91 | 21.41 | 21.89 | 7,460 | +0.85(+4.04%) |
Jul 28, 2006 | 21.04 | 21.28 | 20.75 | 21.04 | 11,735 | -0.14(-0.64%) |
Jul 27, 2006 | 21.17 | 21.56 | 20.99 | 21.17 | 1,880 | +0.75(+3.66%) |
Jul 26, 2006 | 20.43 | 20.43 | 18.80 | 20.43 | 3,775 | +1.79(+9.58%) |
Jul 25, 2006 | 18.64 | 18.78 | 18.40 | 18.64 | 11,055 | +0.85(+4.80%) |
Jul 24, 2006 | 17.79 | 17.90 | 16.94 | 17.79 | 64,095 | +0.63(+3.68%) |
Jul 21, 2006 | 17.16 | 17.68 | 16.96 | 17.16 | 60,745 | -0.72(-4.04%) |
Jul 20, 2006 | 17.88 | 18.52 | 17.86 | 17.88 | 4,100 | -0.48(-2.62%) |
Jul 19, 2006 | 18.36 | 18.40 | 18.16 | 18.36 | 3,160 | +0.07(+0.36%) |
Jul 18, 2006 | 18.29 | 18.77 | 18.29 | 18.29 | 13,168 | -0.13(-0.73%) |
Jul 17, 2006 | 18.43 | 18.84 | 18.31 | 18.43 | 6,925 | -0.42(-2.22%) |
Jul 14, 2006 | 18.84 | 19.22 | 18.83 | 18.84 | 16,325 | -0.35(-1.80%) |
Jul 13, 2006 | 19.19 | 19.50 | 19.08 | 19.19 | 5,010 | +0.04(+0.21%) |
Jul 12, 2006 | 19.15 | 19.31 | 19.01 | 19.15 | 4,065 | +0.21(+1.13%) |
Jul 11, 2006 | 18.86 | 19.01 | 18.84 | 18.94 | 3,208 | +0.08(+0.41%) |
Jul 10, 2006 | 18.86 | 19.48 | 18.69 | 18.86 | 19,585 | -0.53(-2.74%) |
Jul 07, 2006 | 19.39 | 20.30 | 19.37 | 19.39 | 25,055 | -0.56(-2.82%) |
Jul 06, 2006 | 19.95 | 20.70 | 19.95 | 19.95 | 15,880 | -0.60(-2.93%) |
Jul 05, 2006 | 20.56 | 21.20 | 20.43 | 20.56 | 17,295 | +0.22(+1.08%) |