Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.24 | 20.26 | 19.50 | 19.51 | 284,240 | -0.77(-3.81%) |
Sep 28, 2006 | 20.76 | 20.85 | 19.99 | 20.28 | 501,540 | -0.51(-2.43%) |
Sep 27, 2006 | 20.40 | 20.79 | 20.15 | 20.78 | 392,044 | +0.38(+1.87%) |
Sep 26, 2006 | 20.40 | 20.42 | 20.07 | 20.40 | 211,936 | +0.04(+0.17%) |
Sep 25, 2006 | 19.95 | 20.49 | 19.93 | 20.37 | 220,602 | +0.49(+2.45%) |
Sep 22, 2006 | 20.08 | 20.39 | 19.64 | 19.88 | 162,737 | -0.20(-1.02%) |
Sep 21, 2006 | 20.40 | 20.71 | 19.96 | 20.08 | 373,577 | -0.31(-1.52%) |
Sep 20, 2006 | 19.92 | 20.46 | 19.92 | 20.39 | 324,903 | +0.66(+3.33%) |
Sep 19, 2006 | 20.28 | 20.28 | 19.18 | 19.74 | 197,393 | -0.52(-2.58%) |
Sep 18, 2006 | 20.37 | 20.40 | 20.03 | 20.26 | 108,129 | +0.09(+0.44%) |
Sep 15, 2006 | 20.38 | 20.43 | 19.87 | 20.17 | 290,132 | -0.03(-0.13%) |
Sep 14, 2006 | 20.18 | 20.37 | 19.92 | 20.20 | 114,060 | -0.12(-0.57%) |
Sep 13, 2006 | 20.23 | 20.35 | 20.12 | 20.31 | 204,572 | +0.16(+0.79%) |
Sep 12, 2006 | 19.91 | 20.28 | 19.89 | 20.15 | 274,301 | +0.17(+0.84%) |
Sep 11, 2006 | 20.38 | 20.39 | 19.83 | 19.99 | 211,253 | -0.51(-2.51%) |
Sep 08, 2006 | 19.99 | 20.53 | 19.74 | 20.50 | 444,285 | +0.62(+3.12%) |
Sep 07, 2006 | 20.45 | 20.55 | 19.53 | 19.88 | 667,270 | -0.71(-3.45%) |
Sep 06, 2006 | 20.74 | 21.10 | 20.46 | 20.59 | 348,627 | -0.25(-1.19%) |
Sep 05, 2006 | 20.80 | 20.89 | 20.60 | 20.84 | 329,172 | +0.10(+0.47%) |
Sep 01, 2006 | 20.61 | 20.85 | 20.32 | 20.74 | 307,641 | +0.20(+0.99%) |
Aug 31, 2006 | 20.02 | 20.59 | 20.02 | 20.54 | 648,680 | +0.13(+0.65%) |
Aug 30, 2006 | 19.55 | 20.48 | 19.52 | 20.40 | 152,193 | +0.82(+4.21%) |
Aug 29, 2006 | 20.31 | 20.37 | 19.44 | 19.58 | 536,895 | -0.62(-3.07%) |
Aug 28, 2006 | 19.96 | 20.37 | 19.83 | 20.20 | 187,712 | +0.14(+0.71%) |
Aug 25, 2006 | 19.98 | 20.17 | 19.63 | 20.06 | 153,690 | +0.07(+0.35%) |
Aug 24, 2006 | 19.77 | 20.06 | 19.60 | 19.99 | 286,589 | +0.35(+1.76%) |
Aug 23, 2006 | 19.68 | 19.77 | 19.48 | 19.64 | 273,963 | +0.02(+0.09%) |
Aug 22, 2006 | 19.36 | 19.64 | 18.89 | 19.62 | 299,740 | +0.16(+0.82%) |
Aug 21, 2006 | 18.90 | 19.52 | 18.75 | 19.46 | 251,311 | +0.43(+2.28%) |
Aug 18, 2006 | 19.28 | 19.34 | 18.50 | 19.03 | 544,653 | -0.15(-0.79%) |
Aug 17, 2006 | 19.29 | 19.46 | 18.84 | 19.18 | 323,571 | -0.25(-1.28%) |
Aug 16, 2006 | 19.52 | 19.77 | 19.27 | 19.43 | 244,861 | +0.01(+0.05%) |
Aug 15, 2006 | 18.97 | 19.52 | 18.90 | 19.42 | 200,903 | +0.65(+3.45%) |
Aug 14, 2006 | 17.87 | 19.07 | 17.77 | 18.77 | 249,954 | +1.12(+6.33%) |
Aug 11, 2006 | 17.83 | 18.02 | 17.56 | 17.65 | 232,683 | -0.29(-1.63%) |
Aug 10, 2006 | 18.75 | 18.81 | 17.76 | 17.95 | 337,319 | -1.15(-6.04%) |
Aug 09, 2006 | 19.41 | 19.72 | 19.06 | 19.10 | 300,729 | -0.18(-0.92%) |
Aug 08, 2006 | 18.06 | 19.89 | 18.06 | 19.28 | 715,573 | +1.71(+9.75%) |
Aug 07, 2006 | 17.91 | 17.94 | 17.32 | 17.56 | 159,813 | -0.35(-1.93%) |
Aug 04, 2006 | 18.81 | 19.20 | 17.61 | 17.91 | 199,520 | -0.48(-2.60%) |
Aug 03, 2006 | 17.92 | 18.45 | 17.71 | 18.39 | 117,221 | +0.23(+1.27%) |
Aug 02, 2006 | 17.90 | 18.42 | 17.65 | 18.16 | 113,993 | +0.43(+2.40%) |
Aug 01, 2006 | 18.42 | 18.42 | 17.26 | 17.73 | 206,304 | -0.77(-4.17%) |
Jul 31, 2006 | 18.64 | 18.89 | 18.48 | 18.50 | 229,470 | -0.15(-0.81%) |
Jul 28, 2006 | 17.74 | 18.90 | 17.67 | 18.65 | 252,174 | +1.02(+5.78%) |
Jul 27, 2006 | 17.75 | 18.35 | 17.50 | 17.63 | 423,592 | +0.05(+0.30%) |
Jul 26, 2006 | 17.71 | 17.90 | 17.30 | 17.58 | 363,186 | -0.20(-1.15%) |
Jul 25, 2006 | 17.34 | 18.10 | 17.32 | 17.79 | 284,783 | +0.41(+2.35%) |
Jul 24, 2006 | 16.47 | 17.43 | 16.47 | 17.38 | 288,222 | +0.98(+6.01%) |
Jul 21, 2006 | 16.86 | 16.90 | 16.19 | 16.39 | 225,098 | -0.55(-3.25%) |
Jul 20, 2006 | 17.55 | 17.64 | 16.77 | 16.94 | 251,700 | -0.56(-3.19%) |
Jul 19, 2006 | 16.84 | 17.64 | 16.84 | 17.50 | 368,946 | +0.61(+3.62%) |
Jul 18, 2006 | 16.98 | 17.16 | 16.64 | 16.89 | 424,411 | +0.01(+0.05%) |
Jul 17, 2006 | 17.18 | 17.58 | 16.71 | 16.88 | 429,245 | -0.34(-1.96%) |
Jul 14, 2006 | 17.96 | 18.28 | 17.03 | 17.22 | 530,499 | -0.55(-3.09%) |
Jul 13, 2006 | 18.44 | 18.61 | 17.65 | 17.77 | 459,590 | -0.69(-3.75%) |
Jul 12, 2006 | 18.73 | 19.13 | 18.39 | 18.46 | 242,816 | -0.26(-1.37%) |
Jul 11, 2006 | 18.92 | 18.92 | 18.38 | 18.72 | 323,986 | -0.28(-1.49%) |
Jul 10, 2006 | 19.22 | 19.44 | 18.81 | 19.00 | 306,354 | -0.15(-0.79%) |
Jul 07, 2006 | 19.44 | 19.55 | 19.02 | 19.15 | 246,592 | -0.32(-1.64%) |
Jul 06, 2006 | 19.60 | 19.76 | 19.31 | 19.47 | 395,015 | -0.04(-0.23%) |
Jul 05, 2006 | 20.31 | 20.39 | 19.31 | 19.52 | 636,866 | -0.75(-3.72%) |