Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.30 | 19.99 | 19.00 | 19.20 | 44,500 | +0.70(+3.78%) |
Sep 28, 2006 | 18.25 | 18.50 | 18.25 | 18.50 | 8,670 | +0.50(+2.78%) |
Sep 27, 2006 | 16.95 | 18.25 | 16.95 | 18.00 | 38,550 | +1.30(+7.78%) |
Sep 26, 2006 | 15.75 | 16.75 | 15.75 | 16.70 | 23,057 | +0.95(+6.03%) |
Sep 25, 2006 | 15.61 | 15.75 | 15.31 | 15.75 | 8,700 | +0.14(+0.90%) |
Sep 22, 2006 | 15.60 | 15.75 | 15.60 | 15.61 | 985 | -0.14(-0.89%) |
Sep 21, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 340 | +0.00(+0.00%) |
Sep 20, 2006 | 15.75 | 15.78 | 15.67 | 15.75 | 5,620 | +0.00(+0.00%) |
Sep 19, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 2,661 | +0.00(+0.00%) |
Sep 18, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 1,895 | +0.25(+1.61%) |
Sep 15, 2006 | 15.40 | 15.50 | 15.40 | 15.50 | 900 | +0.15(+0.98%) |
Sep 14, 2006 | 15.35 | 15.35 | 15.25 | 15.35 | 18,510 | +0.00(+0.00%) |
Sep 13, 2006 | 15.00 | 15.35 | 15.00 | 15.35 | 7,025 | +0.25(+1.66%) |
Sep 12, 2006 | 15.10 | 15.10 | 15.10 | 15.10 | 471 | -0.15(-0.98%) |
Sep 11, 2006 | 15.25 | 15.25 | 15.25 | 15.25 | 6,487 | +0.02(+0.13%) |
Sep 08, 2006 | 15.22 | 15.23 | 15.22 | 15.23 | 3,930 | -0.02(-0.13%) |
Sep 07, 2006 | 15.60 | 15.60 | 15.25 | 15.25 | 16,579 | -0.16(-1.04%) |
Sep 06, 2006 | 15.30 | 15.70 | 15.30 | 15.41 | 20,650 | -0.19(-1.22%) |
Sep 05, 2006 | 15.99 | 15.99 | 15.40 | 15.60 | 46,700 | -0.40(-2.50%) |
Sep 01, 2006 | 15.80 | 16.00 | 15.80 | 16.00 | 2,100 | +0.00(+0.00%) |
Aug 31, 2006 | 16.00 | 16.00 | 15.75 | 16.00 | 24,700 | +0.35(+2.24%) |
Aug 30, 2006 | 15.86 | 15.86 | 15.65 | 15.65 | 10,200 | -0.21(-1.32%) |
Aug 29, 2006 | 16.65 | 16.65 | 15.86 | 15.86 | 13,650 | -0.74(-4.46%) |
Aug 28, 2006 | 17.00 | 17.00 | 16.60 | 16.60 | 48,150 | -0.20(-1.19%) |
Aug 25, 2006 | 16.40 | 16.80 | 16.40 | 16.80 | 3,127 | +0.46(+2.82%) |
Aug 24, 2006 | 16.85 | 16.85 | 16.34 | 16.34 | 3,584 | -0.11(-0.67%) |
Aug 23, 2006 | 16.15 | 16.45 | 16.00 | 16.45 | 8,645 | +0.30(+1.86%) |
Aug 22, 2006 | 16.15 | 16.15 | 15.95 | 16.15 | 28,300 | +0.15(+0.94%) |
Aug 21, 2006 | 16.00 | 16.00 | 16.00 | 16.00 | 1,300 | -0.15(-0.93%) |
Aug 18, 2006 | 16.10 | 16.15 | 15.95 | 16.15 | 4,930 | +0.00(+0.00%) |
Aug 17, 2006 | 15.90 | 16.15 | 15.84 | 16.15 | 4,170 | +0.55(+3.53%) |
Aug 16, 2006 | 15.90 | 15.90 | 15.50 | 15.60 | 2,440 | -0.30(-1.89%) |
Aug 15, 2006 | 15.77 | 15.90 | 15.77 | 15.90 | 770 | +0.15(+0.95%) |
Aug 14, 2006 | 15.70 | 15.75 | 15.60 | 15.75 | 7,450 | -0.10(-0.63%) |
Aug 11, 2006 | 16.05 | 16.45 | 15.85 | 15.85 | 16,150 | -0.09(-0.56%) |
Aug 10, 2006 | 16.00 | 16.00 | 15.90 | 15.94 | 29,750 | -0.24(-1.48%) |
Aug 09, 2006 | 16.00 | 16.18 | 16.00 | 16.18 | 3,145 | +0.18(+1.12%) |
Aug 08, 2006 | 15.22 | 16.10 | 15.22 | 16.00 | 16,950 | -0.60(-3.61%) |
Aug 07, 2006 | 16.90 | 16.90 | 16.40 | 16.60 | 9,500 | +0.00(+0.00%) |
Aug 04, 2006 | 16.90 | 16.90 | 16.40 | 16.60 | 9,500 | +0.35(+2.15%) |
Aug 03, 2006 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 16.50 | 17.00 | 16.25 | 16.25 | 32,700 | -1.20(-6.88%) |
Aug 01, 2006 | 17.95 | 17.95 | 17.45 | 17.45 | 3,750 | -0.55(-3.06%) |
Jul 31, 2006 | 17.99 | 18.00 | 17.70 | 18.00 | 40,300 | +0.00(+0.00%) |
Jul 28, 2006 | 17.05 | 18.00 | 17.00 | 18.00 | 25,180 | +0.81(+4.71%) |
Jul 27, 2006 | 16.30 | 17.19 | 16.30 | 17.19 | 31,800 | +1.04(+6.44%) |
Jul 26, 2006 | 15.60 | 16.20 | 15.60 | 16.15 | 4,825 | +0.50(+3.19%) |
Jul 25, 2006 | 16.40 | 16.40 | 15.65 | 15.65 | 2,350 | +0.00(+0.00%) |
Jul 24, 2006 | 16.00 | 16.00 | 15.65 | 15.65 | 11,200 | -0.05(-0.32%) |
Jul 21, 2006 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 15.60 | 15.70 | 15.60 | 15.70 | 21,800 | +0.10(+0.64%) |
Jul 19, 2006 | 15.77 | 15.77 | 15.60 | 15.60 | 1,300 | -0.15(-0.95%) |
Jul 18, 2006 | 16.25 | 16.25 | 15.75 | 15.75 | 4,180 | -0.55(-3.37%) |
Jul 17, 2006 | 16.65 | 16.65 | 16.30 | 16.30 | 545 | -0.35(-2.10%) |
Jul 14, 2006 | 16.60 | 16.65 | 16.40 | 16.65 | 675 | -0.05(-0.30%) |
Jul 13, 2006 | 16.70 | 17.00 | 16.70 | 16.70 | 16,500 | -0.20(-1.18%) |
Jul 12, 2006 | 16.90 | 16.90 | 16.90 | 16.90 | 300 | -0.10(-0.59%) |
Jul 11, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | +0.00(+0.00%) |
Jul 10, 2006 | 17.19 | 17.19 | 16.75 | 17.00 | 13,260 | -0.10(-0.58%) |
Jul 07, 2006 | 17.00 | 17.10 | 17.00 | 17.10 | 2,100 | +0.10(+0.59%) |
Jul 06, 2006 | 17.00 | 17.00 | 16.75 | 17.00 | 1,600 | +0.00(+0.00%) |
Jul 05, 2006 | 17.25 | 17.25 | 16.00 | 17.00 | 15,060 | +0.00(+0.00%) |