Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.95 | 19.95 | 19.25 | 19.95 | 2,680 | -0.55(-2.68%) |
Sep 28, 2006 | 20.50 | 20.50 | 19.70 | 20.50 | 3,250 | +0.80(+4.06%) |
Sep 27, 2006 | 19.70 | 19.70 | 19.00 | 19.70 | 1,150 | +0.90(+4.79%) |
Sep 26, 2006 | 18.80 | 18.80 | 18.15 | 18.80 | 2,223 | +0.00(+0.00%) |
Sep 25, 2006 | 18.80 | 18.80 | 18.00 | 18.80 | 500 | -0.90(-4.57%) |
Sep 22, 2006 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 19.70 | 20.35 | 19.55 | 19.70 | 12,008 | -0.60(-2.96%) |
Sep 20, 2006 | 20.30 | 20.45 | 19.90 | 20.30 | 10,490 | +0.40(+2.01%) |
Sep 19, 2006 | 19.90 | 19.90 | 19.85 | 19.90 | 600 | +0.05(+0.25%) |
Sep 18, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 1,000 | +0.00(+0.00%) |
Sep 15, 2006 | 19.85 | 19.85 | 19.85 | 19.85 | 200 | -0.05(-0.25%) |
Sep 14, 2006 | 19.90 | 20.15 | 19.80 | 19.90 | 2,932 | +0.00(+0.00%) |
Sep 13, 2006 | 19.90 | 19.90 | 19.90 | 19.90 | 9,232 | -0.05(-0.25%) |
Sep 12, 2006 | 19.95 | 19.95 | 19.95 | 19.95 | 1,125 | -0.55(-2.68%) |
Sep 11, 2006 | 20.50 | 20.50 | 20.50 | 20.50 | 200 | +0.30(+1.49%) |
Sep 08, 2006 | 20.20 | 20.20 | 20.20 | 20.20 | 550 | -0.45(-2.18%) |
Sep 06, 2006 | 20.65 | 21.05 | 20.25 | 20.65 | 2,425 | -0.65(-3.05%) |
Sep 05, 2006 | 21.30 | 21.60 | 20.75 | 21.30 | 14,577 | +0.00(+0.00%) |
Sep 01, 2006 | 21.30 | 21.30 | 21.30 | 21.30 | 4,060 | +0.15(+0.71%) |
Aug 31, 2006 | 21.15 | 21.15 | 20.70 | 21.15 | 4,500 | +0.45(+2.17%) |
Aug 30, 2006 | 20.70 | 20.70 | 20.70 | 20.70 | 100 | -0.30(-1.43%) |
Aug 29, 2006 | 21.00 | 21.25 | 20.70 | 21.00 | 651 | -0.40(-1.87%) |
Aug 28, 2006 | 21.40 | 21.50 | 21.40 | 21.40 | 11,036 | -0.35(-1.61%) |
Aug 25, 2006 | 21.75 | 21.75 | 20.70 | 21.75 | 7,791 | +0.55(+2.59%) |
Aug 24, 2006 | 21.20 | 21.20 | 21.20 | 21.20 | 808 | +0.40(+1.92%) |
Aug 23, 2006 | 20.80 | 21.40 | 20.80 | 20.80 | 8,900 | -0.60(-2.80%) |
Aug 22, 2006 | 21.40 | 21.40 | 21.00 | 21.40 | 623 | +0.40(+1.90%) |
Aug 21, 2006 | 21.00 | 21.00 | 20.70 | 21.00 | 2,000 | +0.20(+0.96%) |
Aug 18, 2006 | 20.80 | 20.80 | 19.90 | 20.80 | 1,350 | +0.00(+0.00%) |
Aug 17, 2006 | 20.80 | 20.80 | 20.80 | 20.80 | 10,800 | +0.30(+1.46%) |
Aug 16, 2006 | 20.50 | 21.20 | 20.50 | 20.50 | 3,000 | -0.10(-0.49%) |
Aug 15, 2006 | 20.60 | 20.60 | 19.90 | 20.60 | 10,300 | +0.25(+1.23%) |
Aug 14, 2006 | 20.35 | 20.75 | 20.15 | 20.35 | 14,105 | -0.05(-0.25%) |
Aug 11, 2006 | 20.40 | 21.00 | 20.40 | 20.40 | 2,899 | -0.60(-2.86%) |
Aug 10, 2006 | 21.00 | 21.00 | 20.50 | 21.00 | 1,600 | +0.00(+0.00%) |
Aug 09, 2006 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 21.00 | 21.20 | 20.55 | 21.00 | 2,755 | -0.20(-0.94%) |
Aug 07, 2006 | 21.20 | 21.45 | 21.20 | 21.20 | 15,300 | -0.30(-1.40%) |
Aug 04, 2006 | 21.50 | 21.50 | 20.90 | 21.50 | 510 | +0.00(+0.00%) |
Aug 03, 2006 | 21.50 | 21.50 | 21.45 | 21.50 | 935 | +0.00(+0.00%) |
Aug 02, 2006 | 21.50 | 21.50 | 21.00 | 21.50 | 2,097 | +0.25(+1.18%) |
Aug 01, 2006 | 21.25 | 21.50 | 20.95 | 21.25 | 6,400 | +0.15(+0.71%) |
Jul 31, 2006 | 21.10 | 21.60 | 21.10 | 21.10 | 1,250 | +0.25(+1.20%) |
Jul 28, 2006 | 20.85 | 21.44 | 20.85 | 20.85 | 61,800 | -0.55(-2.57%) |
Jul 27, 2006 | 21.40 | 22.20 | 21.40 | 21.40 | 84,772 | -1.10(-4.89%) |
Jul 26, 2006 | 22.50 | 22.50 | 22.30 | 22.50 | 500 | +0.00(+0.00%) |
Jul 25, 2006 | 22.50 | 22.50 | 22.40 | 22.50 | 2,200 | -0.40(-1.75%) |
Jul 24, 2006 | 22.90 | 22.90 | 22.70 | 22.90 | 1,000 | -0.10(-0.43%) |
Jul 21, 2006 | 23.00 | 23.00 | 22.40 | 23.00 | 1,670 | +0.20(+0.88%) |
Jul 20, 2006 | 22.80 | 22.80 | 22.45 | 22.80 | 1,866 | +1.40(+6.54%) |
Jul 19, 2006 | 21.40 | 21.90 | 21.40 | 21.40 | 3,644 | +0.00(+0.00%) |
Jul 18, 2006 | 21.40 | 21.50 | 21.40 | 21.40 | 1,000 | -0.40(-1.83%) |
Jul 17, 2006 | 21.80 | 21.80 | 21.80 | 21.80 | 3,250 | -0.80(-3.54%) |
Jul 14, 2006 | 22.60 | 22.60 | 21.60 | 22.60 | 26,900 | +0.25(+1.12%) |
Jul 13, 2006 | 22.35 | 22.35 | 22.00 | 22.35 | 10,018 | +0.05(+0.22%) |
Jul 12, 2006 | 22.30 | 22.30 | 21.75 | 22.30 | 6,203 | +0.80(+3.72%) |
Jul 11, 2006 | 20.90 | 22.30 | 21.00 | 21.50 | 16,112 | +0.60(+2.87%) |
Jul 10, 2006 | 20.90 | 21.10 | 20.90 | 20.90 | 1,200 | +0.15(+0.72%) |
Jul 07, 2006 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 20.75 | 21.15 | 20.20 | 20.75 | 8,700 | -0.35(-1.66%) |