Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.88 | 20.90 | 19.52 | 20.51 | 33,626 | +0.55(+2.76%) |
Sep 28, 2006 | 19.32 | 20.08 | 19.26 | 19.96 | 24,438 | +0.63(+3.26%) |
Sep 27, 2006 | 19.31 | 19.75 | 19.20 | 19.33 | 43,256 | -0.07(-0.36%) |
Sep 26, 2006 | 19.10 | 19.54 | 19.10 | 19.40 | 22,692 | +0.25(+1.31%) |
Sep 25, 2006 | 18.87 | 19.25 | 18.87 | 19.15 | 19,055 | +0.36(+1.92%) |
Sep 22, 2006 | 18.60 | 18.90 | 18.60 | 18.79 | 8,952 | +0.19(+1.02%) |
Sep 21, 2006 | 18.67 | 18.77 | 18.60 | 18.60 | 22,442 | -0.07(-0.37%) |
Sep 20, 2006 | 18.20 | 18.69 | 18.00 | 18.67 | 31,310 | +0.49(+2.70%) |
Sep 19, 2006 | 18.66 | 18.81 | 18.18 | 18.18 | 38,346 | -0.36(-1.94%) |
Sep 18, 2006 | 18.73 | 18.85 | 18.49 | 18.54 | 20,418 | -0.11(-0.59%) |
Sep 15, 2006 | 18.88 | 19.12 | 18.65 | 18.65 | 6,451 | -0.03(-0.16%) |
Sep 14, 2006 | 18.77 | 18.86 | 18.60 | 18.68 | 9,020 | -0.11(-0.59%) |
Sep 13, 2006 | 18.56 | 19.02 | 18.56 | 18.79 | 20,498 | +0.19(+1.02%) |
Sep 12, 2006 | 18.35 | 19.11 | 18.27 | 18.60 | 25,926 | +0.18(+0.98%) |
Sep 11, 2006 | 19.06 | 19.13 | 18.37 | 18.42 | 31,246 | -0.64(-3.36%) |
Sep 08, 2006 | 19.44 | 19.47 | 19.01 | 19.06 | 29,458 | -0.42(-2.16%) |
Sep 07, 2006 | 19.94 | 19.94 | 19.48 | 19.48 | 22,500 | -0.55(-2.75%) |
Sep 06, 2006 | 20.11 | 20.27 | 19.65 | 20.03 | 35,598 | -0.17(-0.84%) |
Sep 05, 2006 | 19.95 | 20.40 | 19.84 | 20.20 | 17,298 | +0.18(+0.90%) |
Sep 01, 2006 | 19.78 | 20.16 | 19.71 | 20.02 | 16,255 | +0.30(+1.52%) |
Aug 31, 2006 | 19.57 | 19.95 | 19.57 | 19.72 | 18,707 | +0.15(+0.77%) |
Aug 30, 2006 | 19.57 | 19.87 | 19.40 | 19.57 | 9,240 | -0.06(-0.31%) |
Aug 29, 2006 | 19.88 | 19.88 | 19.62 | 19.63 | 11,139 | -0.26(-1.31%) |
Aug 28, 2006 | 19.99 | 19.99 | 19.65 | 19.89 | 9,637 | -0.04(-0.20%) |
Aug 25, 2006 | 19.57 | 20.10 | 19.50 | 19.93 | 13,016 | +0.39(+2.00%) |
Aug 24, 2006 | 19.52 | 19.57 | 19.02 | 19.54 | 47,908 | -0.38(-1.91%) |
Aug 23, 2006 | 20.10 | 20.28 | 19.65 | 19.92 | 26,494 | -0.18(-0.90%) |
Aug 22, 2006 | 20.03 | 20.23 | 19.60 | 20.10 | 14,474 | -0.16(-0.79%) |
Aug 21, 2006 | 19.94 | 20.59 | 19.94 | 20.26 | 27,276 | +0.29(+1.45%) |
Aug 18, 2006 | 20.11 | 20.40 | 19.92 | 19.97 | 19,636 | -0.58(-2.82%) |
Aug 17, 2006 | 20.36 | 20.59 | 19.81 | 20.55 | 34,632 | +0.08(+0.39%) |
Aug 16, 2006 | 19.95 | 20.49 | 19.85 | 20.47 | 38,636 | +0.66(+3.33%) |
Aug 15, 2006 | 19.09 | 19.86 | 18.90 | 19.81 | 25,674 | +0.86(+4.54%) |
Aug 14, 2006 | 19.20 | 19.82 | 18.66 | 18.95 | 24,416 | -0.21(-1.10%) |
Aug 11, 2006 | 17.62 | 19.16 | 17.62 | 19.16 | 42,747 | +1.58(+8.99%) |
Aug 10, 2006 | 17.89 | 18.18 | 17.58 | 17.58 | 34,403 | -0.33(-1.84%) |
Aug 09, 2006 | 18.32 | 18.41 | 17.83 | 17.91 | 32,631 | -0.35(-1.92%) |
Aug 08, 2006 | 17.93 | 18.72 | 17.50 | 18.26 | 60,151 | +0.43(+2.41%) |
Aug 07, 2006 | 17.98 | 18.12 | 17.58 | 17.83 | 25,077 | +0.02(+0.11%) |
Aug 04, 2006 | 17.85 | 18.41 | 17.52 | 17.81 | 22,953 | +0.13(+0.74%) |
Aug 03, 2006 | 17.60 | 17.91 | 17.42 | 17.68 | 20,055 | -0.03(-0.17%) |
Aug 02, 2006 | 17.78 | 18.27 | 17.59 | 17.71 | 27,060 | -0.06(-0.34%) |
Aug 01, 2006 | 17.93 | 18.52 | 17.65 | 17.77 | 19,923 | -0.31(-1.71%) |
Jul 31, 2006 | 18.23 | 18.84 | 18.04 | 18.08 | 76,186 | -0.02(-0.11%) |
Jul 28, 2006 | 17.59 | 18.10 | 17.54 | 18.10 | 47,992 | +0.58(+3.31%) |
Jul 27, 2006 | 17.70 | 18.23 | 17.05 | 17.52 | 33,391 | -0.13(-0.74%) |
Jul 26, 2006 | 17.37 | 17.70 | 17.27 | 17.65 | 30,854 | +0.27(+1.55%) |
Jul 25, 2006 | 16.81 | 17.45 | 16.81 | 17.38 | 65,986 | +0.47(+2.78%) |
Jul 24, 2006 | 16.65 | 17.19 | 16.51 | 16.91 | 47,716 | +0.29(+1.74%) |
Jul 21, 2006 | 16.75 | 17.01 | 16.51 | 16.62 | 53,552 | -0.03(-0.18%) |
Jul 20, 2006 | 17.58 | 17.76 | 16.58 | 16.65 | 75,808 | -0.93(-5.29%) |
Jul 19, 2006 | 17.50 | 18.07 | 17.50 | 17.58 | 40,545 | +0.14(+0.80%) |
Jul 18, 2006 | 17.99 | 18.07 | 17.10 | 17.44 | 37,591 | -0.43(-2.41%) |
Jul 17, 2006 | 17.85 | 18.15 | 17.76 | 17.87 | 26,060 | -0.08(-0.45%) |
Jul 14, 2006 | 18.37 | 18.72 | 17.75 | 17.95 | 70,413 | -0.49(-2.66%) |
Jul 13, 2006 | 19.52 | 19.72 | 18.20 | 18.44 | 108,401 | -1.28(-6.49%) |
Jul 12, 2006 | 19.94 | 20.12 | 19.38 | 19.72 | 52,060 | -0.18(-0.90%) |
Jul 11, 2006 | 19.97 | 20.09 | 19.87 | 19.90 | 39,229 | -0.17(-0.85%) |
Jul 10, 2006 | 20.65 | 20.68 | 20.05 | 20.07 | 35,834 | -0.26(-1.28%) |
Jul 07, 2006 | 20.25 | 20.55 | 20.21 | 20.33 | 24,424 | +0.04(+0.20%) |
Jul 06, 2006 | 20.51 | 20.62 | 20.11 | 20.29 | 31,530 | -0.10(-0.49%) |
Jul 05, 2006 | 20.72 | 20.80 | 20.26 | 20.39 | 52,379 | -0.33(-1.59%) |