Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.32 | 17.08 | 16.32 | 16.61 | 8,525 | +0.44(+2.74%) |
Sep 28, 2006 | 16.64 | 16.64 | 15.98 | 16.17 | 10,824 | +0.21(+1.33%) |
Sep 27, 2006 | 15.52 | 16.22 | 15.52 | 15.96 | 8,898 | +0.09(+0.56%) |
Sep 26, 2006 | 15.49 | 16.02 | 15.49 | 15.87 | 17,537 | -0.06(-0.39%) |
Sep 25, 2006 | 16.92 | 17.21 | 14.72 | 15.93 | 43,282 | -1.33(-7.69%) |
Sep 22, 2006 | 17.70 | 17.70 | 17.26 | 17.26 | 11,266 | -0.44(-2.50%) |
Sep 21, 2006 | 18.14 | 18.14 | 17.61 | 17.70 | 9,888 | -0.51(-2.82%) |
Sep 20, 2006 | 18.35 | 18.64 | 18.20 | 18.21 | 5,480 | -0.55(-2.92%) |
Sep 19, 2006 | 19.26 | 19.26 | 18.43 | 18.76 | 12,410 | -0.32(-1.67%) |
Sep 18, 2006 | 20.05 | 20.05 | 19.07 | 19.08 | 6,970 | -1.03(-5.11%) |
Sep 15, 2006 | 21.13 | 21.15 | 20.11 | 20.11 | 6,592 | -0.69(-3.32%) |
Sep 14, 2006 | 20.42 | 20.80 | 19.92 | 20.80 | 11,447 | +0.79(+3.97%) |
Sep 13, 2006 | 19.75 | 20.27 | 19.58 | 20.00 | 8,453 | +0.09(+0.45%) |
Sep 12, 2006 | 18.79 | 20.35 | 18.16 | 19.91 | 25,282 | +1.73(+9.49%) |
Sep 11, 2006 | 21.25 | 21.79 | 17.20 | 18.19 | 39,660 | -3.16(-14.80%) |
Sep 08, 2006 | 23.28 | 23.37 | 21.30 | 21.35 | 13,253 | +0.11(+0.50%) |
Sep 07, 2006 | 23.77 | 23.77 | 20.35 | 21.24 | 12,542 | -0.98(-4.42%) |
Sep 06, 2006 | 23.98 | 24.00 | 22.22 | 22.22 | 11,569 | -1.67(-7.00%) |
Sep 05, 2006 | 23.95 | 24.30 | 23.89 | 23.89 | 8,928 | +0.00(+0.00%) |
Sep 01, 2006 | 24.78 | 24.78 | 23.89 | 23.89 | 3,846 | -0.75(-3.05%) |
Aug 31, 2006 | 24.16 | 24.67 | 24.08 | 24.65 | 15,290 | +0.33(+1.35%) |
Aug 30, 2006 | 24.65 | 24.65 | 24.22 | 24.32 | 2,035 | -0.24(-0.97%) |
Aug 29, 2006 | 24.62 | 24.91 | 24.39 | 24.56 | 4,971 | +0.13(+0.54%) |
Aug 28, 2006 | 25.30 | 25.30 | 24.43 | 24.43 | 3,699 | +0.09(+0.36%) |
Aug 25, 2006 | 24.34 | 24.34 | 24.34 | 24.34 | 792 | -0.36(-1.45%) |
Aug 24, 2006 | 24.47 | 25.20 | 24.42 | 24.70 | 4,672 | -0.02(-0.09%) |
Aug 23, 2006 | 25.00 | 25.20 | 24.38 | 24.72 | 6,259 | +0.16(+0.65%) |
Aug 22, 2006 | 24.34 | 24.78 | 24.06 | 24.56 | 8,732 | +0.22(+0.91%) |
Aug 21, 2006 | 24.43 | 24.76 | 24.16 | 24.34 | 5,120 | -0.43(-1.75%) |
Aug 18, 2006 | 25.45 | 25.45 | 24.16 | 24.77 | 9,470 | -0.37(-1.48%) |
Aug 17, 2006 | 26.10 | 26.10 | 24.78 | 25.14 | 7,884 | +0.58(+2.38%) |
Aug 16, 2006 | 24.48 | 24.82 | 24.15 | 24.56 | 6,731 | -0.22(-0.89%) |
Aug 15, 2006 | 24.77 | 26.23 | 23.72 | 24.78 | 17,489 | +1.12(+4.71%) |
Aug 14, 2006 | 24.60 | 24.60 | 23.01 | 23.66 | 20,926 | +0.88(+3.84%) |
Aug 11, 2006 | 23.35 | 23.51 | 22.66 | 22.79 | 15,029 | -0.80(-3.38%) |
Aug 10, 2006 | 26.99 | 26.99 | 23.59 | 23.59 | 15,048 | -1.68(-6.66%) |
Aug 09, 2006 | 27.55 | 28.19 | 24.65 | 25.27 | 18,488 | -2.79(-9.94%) |
Aug 08, 2006 | 28.20 | 28.20 | 27.43 | 28.05 | 5,703 | +0.11(+0.38%) |
Aug 07, 2006 | 28.54 | 28.54 | 27.83 | 27.95 | 4,189 | +0.43(+1.58%) |
Aug 04, 2006 | 28.59 | 28.59 | 27.45 | 27.51 | 8,233 | -0.70(-2.48%) |
Aug 03, 2006 | 28.23 | 28.31 | 27.43 | 28.21 | 18,800 | +0.73(+2.64%) |
Aug 02, 2006 | 28.32 | 28.76 | 27.33 | 27.49 | 22,600 | -1.27(-4.43%) |
Aug 01, 2006 | 27.97 | 28.76 | 27.43 | 28.76 | 6,236 | +0.00(+0.00%) |
Jul 31, 2006 | 27.66 | 28.94 | 27.52 | 28.76 | 2,510 | +1.33(+4.84%) |
Jul 28, 2006 | 28.32 | 29.03 | 27.04 | 27.43 | 2,033 | -1.30(-4.53%) |
Jul 27, 2006 | 26.55 | 28.74 | 26.55 | 28.74 | 9,788 | +2.06(+7.73%) |
Jul 26, 2006 | 30.07 | 30.07 | 24.78 | 26.67 | 9,213 | +0.14(+0.53%) |
Jul 25, 2006 | 27.35 | 27.61 | 25.84 | 26.53 | 5,572 | -0.81(-2.98%) |
Jul 24, 2006 | 30.07 | 30.07 | 26.99 | 27.35 | 3,663 | -0.44(-1.59%) |
Jul 21, 2006 | 27.99 | 28.33 | 26.66 | 27.79 | 7,401 | -0.71(-2.48%) |
Jul 20, 2006 | 28.32 | 29.20 | 27.88 | 28.50 | 7,342 | +0.29(+1.04%) |
Jul 19, 2006 | 26.59 | 28.32 | 26.59 | 28.20 | 4,148 | +1.65(+6.23%) |
Jul 18, 2006 | 30.97 | 30.97 | 26.55 | 26.55 | 15,592 | -3.19(-10.74%) |
Jul 17, 2006 | 29.43 | 31.06 | 29.25 | 29.74 | 10,192 | +0.05(+0.18%) |
Jul 14, 2006 | 29.63 | 30.97 | 29.56 | 29.69 | 9,607 | +0.04(+0.15%) |
Jul 13, 2006 | 30.00 | 30.09 | 29.46 | 29.65 | 1,807 | +0.74(+2.57%) |
Jul 12, 2006 | 28.50 | 30.59 | 28.32 | 28.90 | 6,336 | -1.41(-4.64%) |
Jul 11, 2006 | 29.43 | 30.62 | 29.32 | 30.31 | 5,615 | +0.75(+2.55%) |
Jul 10, 2006 | 28.32 | 29.82 | 28.32 | 29.56 | 615 | +0.62(+2.14%) |
Jul 07, 2006 | 28.14 | 30.00 | 28.14 | 28.94 | 2,261 | -0.02(-0.06%) |
Jul 06, 2006 | 30.53 | 30.53 | 28.96 | 28.96 | 6,998 | -0.25(-0.85%) |
Jul 05, 2006 | 29.24 | 30.53 | 29.20 | 29.20 | 2,598 | -1.14(-3.76%) |