Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.22 | 23.50 | 23.20 | 23.50 | 211,258 | +0.29(+1.24%) |
Sep 28, 2006 | 23.45 | 23.49 | 23.15 | 23.21 | 184,814 | -0.24(-1.02%) |
Sep 27, 2006 | 22.61 | 24.11 | 22.50 | 23.45 | 337,049 | +0.49(+2.15%) |
Sep 26, 2006 | 22.93 | 23.00 | 22.51 | 22.96 | 214,034 | -0.24(-1.03%) |
Sep 25, 2006 | 22.96 | 23.41 | 22.90 | 23.20 | 114,687 | +0.29(+1.25%) |
Sep 22, 2006 | 22.96 | 23.05 | 22.59 | 22.91 | 170,643 | -0.31(-1.33%) |
Sep 21, 2006 | 23.61 | 23.92 | 22.26 | 23.22 | 620,188 | -0.25(-1.08%) |
Sep 20, 2006 | 22.25 | 23.68 | 22.25 | 23.47 | 635,820 | +1.33(+6.00%) |
Sep 19, 2006 | 22.21 | 22.67 | 22.11 | 22.14 | 490,891 | +0.10(+0.47%) |
Sep 18, 2006 | 21.01 | 22.53 | 20.94 | 22.04 | 598,857 | +0.84(+3.97%) |
Sep 15, 2006 | 20.71 | 21.20 | 20.68 | 21.20 | 297,894 | +0.52(+2.52%) |
Sep 14, 2006 | 20.64 | 20.74 | 20.56 | 20.68 | 639,765 | +0.02(+0.10%) |
Sep 13, 2006 | 20.80 | 20.99 | 20.60 | 20.66 | 94,525 | -0.10(-0.46%) |
Sep 12, 2006 | 20.53 | 20.84 | 20.37 | 20.75 | 562,333 | +0.37(+1.81%) |
Sep 11, 2006 | 20.60 | 20.67 | 20.17 | 20.38 | 195,041 | -0.14(-0.70%) |
Sep 08, 2006 | 20.53 | 20.77 | 20.23 | 20.53 | 173,857 | -0.01(-0.03%) |
Sep 07, 2006 | 20.52 | 20.53 | 19.37 | 20.53 | 344,208 | +0.05(+0.23%) |
Sep 06, 2006 | 21.36 | 21.59 | 20.23 | 20.49 | 403,085 | -0.78(-3.67%) |
Sep 05, 2006 | 20.84 | 21.29 | 20.68 | 21.27 | 460,940 | +0.66(+3.22%) |
Sep 01, 2006 | 20.02 | 20.67 | 20.02 | 20.60 | 382,778 | +0.53(+2.66%) |
Aug 31, 2006 | 19.78 | 20.07 | 19.73 | 20.07 | 175,610 | +0.29(+1.49%) |
Aug 30, 2006 | 19.85 | 19.92 | 19.65 | 19.77 | 301,693 | +0.03(+0.17%) |
Aug 29, 2006 | 19.73 | 19.84 | 19.58 | 19.74 | 151,065 | +0.06(+0.31%) |
Aug 28, 2006 | 19.17 | 20.12 | 19.13 | 19.68 | 334,711 | +0.66(+3.49%) |
Aug 25, 2006 | 18.99 | 19.13 | 18.83 | 19.01 | 82,399 | +0.08(+0.43%) |
Aug 24, 2006 | 18.82 | 18.94 | 18.73 | 18.93 | 876,445 | +0.11(+0.58%) |
Aug 23, 2006 | 18.88 | 18.88 | 18.59 | 18.82 | 321,562 | -0.05(-0.29%) |
Aug 22, 2006 | 18.29 | 19.03 | 18.29 | 18.88 | 212,573 | +0.60(+3.30%) |
Aug 21, 2006 | 18.31 | 18.38 | 18.06 | 18.28 | 161,146 | +0.21(+1.17%) |
Aug 18, 2006 | 17.74 | 18.28 | 17.74 | 18.06 | 283,577 | +0.29(+1.62%) |
Aug 17, 2006 | 17.45 | 17.96 | 17.45 | 17.78 | 739,842 | +0.73(+4.30%) |
Aug 16, 2006 | 15.95 | 17.21 | 15.93 | 17.04 | 895,730 | +1.16(+7.33%) |
Aug 15, 2006 | 15.59 | 15.93 | 15.56 | 15.88 | 173,272 | +0.28(+1.80%) |
Aug 14, 2006 | 15.48 | 15.77 | 15.46 | 15.60 | 202,200 | +0.14(+0.89%) |
Aug 11, 2006 | 15.61 | 15.61 | 15.37 | 15.46 | 96,278 | +0.12(+0.76%) |
Aug 10, 2006 | 15.33 | 15.37 | 15.06 | 15.35 | 88,097 | -0.12(-0.75%) |
Aug 09, 2006 | 15.69 | 15.78 | 15.16 | 15.46 | 69,250 | -0.25(-1.61%) |
Aug 08, 2006 | 15.67 | 15.98 | 15.64 | 15.72 | 42,076 | -0.05(-0.35%) |
Aug 07, 2006 | 15.98 | 15.98 | 15.64 | 15.77 | 22,937 | -0.24(-1.50%) |
Aug 04, 2006 | 16.01 | 16.15 | 15.89 | 16.01 | 105,629 | +0.00(+0.00%) |
Aug 03, 2006 | 16.19 | 16.19 | 15.91 | 16.01 | 121,992 | -0.18(-1.10%) |
Aug 02, 2006 | 15.78 | 16.19 | 15.72 | 16.19 | 160,854 | +0.48(+3.05%) |
Aug 01, 2006 | 15.71 | 15.91 | 15.54 | 15.71 | 144,637 | +0.10(+0.66%) |
Jul 31, 2006 | 15.61 | 15.66 | 15.54 | 15.61 | 15,778 | -0.07(-0.44%) |
Jul 28, 2006 | 15.67 | 15.74 | 15.61 | 15.67 | 83,130 | +0.01(+0.04%) |
Jul 27, 2006 | 15.61 | 15.74 | 15.57 | 15.67 | 43,537 | +0.10(+0.62%) |
Jul 26, 2006 | 15.54 | 15.67 | 15.48 | 15.57 | 89,412 | +0.03(+0.22%) |
Jul 25, 2006 | 15.40 | 15.56 | 15.35 | 15.54 | 50,111 | +0.07(+0.44%) |
Jul 24, 2006 | 15.57 | 15.59 | 15.40 | 15.47 | 65,306 | -0.07(-0.44%) |
Jul 21, 2006 | 15.71 | 15.71 | 15.40 | 15.54 | 218,125 | +0.00(+0.00%) |
Jul 20, 2006 | 15.30 | 15.78 | 15.28 | 15.54 | 148,290 | +0.21(+1.34%) |
Jul 19, 2006 | 15.02 | 15.41 | 15.02 | 15.33 | 66,036 | +0.29(+1.91%) |
Jul 18, 2006 | 15.23 | 15.24 | 14.74 | 15.04 | 188,759 | -0.17(-1.13%) |
Jul 17, 2006 | 15.30 | 15.39 | 14.98 | 15.22 | 240,478 | -0.18(-1.20%) |
Jul 14, 2006 | 15.57 | 15.57 | 15.33 | 15.40 | 88,681 | -0.26(-1.66%) |
Jul 13, 2006 | 15.71 | 15.85 | 15.62 | 15.66 | 218,271 | -0.16(-1.00%) |
Jul 12, 2006 | 15.74 | 15.90 | 15.67 | 15.82 | 148,582 | -0.23(-1.45%) |
Jul 11, 2006 | 16.19 | 16.32 | 15.96 | 16.05 | 359,986 | -0.14(-0.85%) |
Jul 10, 2006 | 15.78 | 16.26 | 15.78 | 16.19 | 227,767 | +0.31(+1.98%) |
Jul 07, 2006 | 16.05 | 16.05 | 15.70 | 15.87 | 98,032 | -0.21(-1.28%) |
Jul 06, 2006 | 15.81 | 16.09 | 15.54 | 16.08 | 187,882 | +0.27(+1.73%) |
Jul 05, 2006 | 15.67 | 15.87 | 15.47 | 15.80 | 197,963 | -0.08(-0.47%) |