Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.23 | 20.23 | 19.50 | 19.70 | 15,917 | -0.58(-2.86%) |
Sep 28, 2006 | 20.19 | 21.38 | 20.19 | 20.28 | 836 | +0.78(+4.00%) |
Sep 27, 2006 | 18.51 | 19.50 | 18.51 | 19.50 | 3,793 | +0.83(+4.45%) |
Sep 26, 2006 | 19.50 | 19.56 | 18.67 | 18.67 | 2,876 | -0.60(-3.11%) |
Sep 25, 2006 | 18.75 | 19.99 | 18.71 | 19.27 | 23,056 | +0.66(+3.55%) |
Sep 22, 2006 | 19.57 | 19.77 | 18.06 | 18.61 | 61,390 | -1.49(-7.41%) |
Sep 21, 2006 | 21.38 | 21.39 | 20.04 | 20.10 | 904 | -1.27(-5.94%) |
Sep 20, 2006 | 20.27 | 22.16 | 20.27 | 21.37 | 8,976 | +1.13(+5.58%) |
Sep 19, 2006 | 19.84 | 21.24 | 19.84 | 20.24 | 12,890 | -0.17(-0.83%) |
Sep 18, 2006 | 21.00 | 21.24 | 20.27 | 20.41 | 4,000 | -0.34(-1.64%) |
Sep 15, 2006 | 21.24 | 21.24 | 20.00 | 20.75 | 86,879 | +0.01(+0.05%) |
Sep 14, 2006 | 20.07 | 20.74 | 20.07 | 20.74 | 2,221 | +0.27(+1.32%) |
Sep 13, 2006 | 20.47 | 20.75 | 20.47 | 20.47 | 1,140 | -0.10(-0.49%) |
Sep 12, 2006 | 20.75 | 20.75 | 20.57 | 20.57 | 300 | -0.18(-0.87%) |
Sep 11, 2006 | 20.50 | 21.24 | 20.50 | 20.75 | 8,200 | +0.25(+1.22%) |
Sep 08, 2006 | 20.50 | 20.50 | 20.50 | 20.50 | 200 | -0.18(-0.87%) |
Sep 07, 2006 | 20.40 | 20.68 | 20.01 | 20.68 | 2,000 | +0.00(+0.00%) |
Sep 06, 2006 | 20.39 | 20.75 | 20.39 | 20.68 | 2,135 | -0.07(-0.34%) |
Sep 05, 2006 | 20.50 | 21.00 | 20.49 | 20.75 | 35,493 | -0.13(-0.62%) |
Sep 01, 2006 | 20.15 | 20.88 | 19.80 | 20.88 | 2,005 | +0.74(+3.67%) |
Aug 31, 2006 | 19.88 | 20.85 | 19.88 | 20.14 | 12,289 | +0.25(+1.26%) |
Aug 30, 2006 | 18.81 | 19.89 | 18.81 | 19.89 | 659 | -0.03(-0.15%) |
Aug 29, 2006 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) |
Aug 24, 2006 | 19.95 | 19.95 | 19.92 | 19.92 | 600 | -0.14(-0.70%) |
Aug 23, 2006 | 18.14 | 20.10 | 18.14 | 20.06 | 1,900 | -0.04(-0.20%) |
Aug 22, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 400 | +0.00(+0.00%) |
Aug 18, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 20.10 | 20.10 | 20.10 | 20.10 | 580 | +0.10(+0.50%) |
Aug 14, 2006 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 19.20 | 20.00 | 19.20 | 20.00 | 4,600 | +0.00(+0.00%) |
Aug 10, 2006 | 20.05 | 20.06 | 19.99 | 20.00 | 2,200 | -0.25(-1.23%) |
Aug 09, 2006 | 19.90 | 20.48 | 19.90 | 20.25 | 7,273 | +0.36(+1.81%) |
Aug 08, 2006 | 19.20 | 19.89 | 19.20 | 19.89 | 2,580 | +0.68(+3.54%) |
Aug 07, 2006 | 18.50 | 19.21 | 18.50 | 19.21 | 600 | -0.61(-3.08%) |
Aug 04, 2006 | 19.44 | 19.82 | 19.44 | 19.82 | 400 | +0.68(+3.55%) |
Aug 03, 2006 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 19.14 | 19.14 | 19.14 | 19.14 | 100 | -1.11(-5.48%) |
Aug 01, 2006 | 19.04 | 20.40 | 19.04 | 20.25 | 800 | -0.07(-0.34%) |
Jul 31, 2006 | 19.99 | 20.32 | 19.99 | 20.32 | 13,535 | +0.43(+2.16%) |
Jul 28, 2006 | 19.71 | 19.89 | 19.64 | 19.89 | 400 | +0.01(+0.05%) |
Jul 27, 2006 | 19.50 | 19.88 | 19.24 | 19.88 | 20,147 | +0.00(+0.00%) |
Jul 26, 2006 | 20.29 | 20.29 | 19.22 | 19.88 | 1,104 | +0.00(+0.00%) |
Jul 25, 2006 | 19.50 | 19.88 | 19.50 | 19.88 | 8,801 | +0.35(+1.79%) |
Jul 24, 2006 | 18.67 | 19.53 | 18.67 | 19.53 | 3,199 | +0.08(+0.41%) |
Jul 21, 2006 | 19.45 | 19.50 | 19.35 | 19.45 | 1,670 | +0.00(+0.00%) |
Jul 20, 2006 | 19.47 | 19.47 | 18.30 | 19.45 | 8,324 | +0.47(+2.48%) |
Jul 19, 2006 | 18.76 | 19.00 | 18.76 | 18.98 | 3,784 | +0.89(+4.92%) |
Jul 18, 2006 | 18.43 | 18.43 | 18.00 | 18.09 | 8,766 | -0.51(-2.74%) |
Jul 17, 2006 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 18.01 | 18.60 | 18.00 | 18.60 | 2,782 | +0.13(+0.70%) |
Jul 13, 2006 | 17.23 | 18.47 | 17.23 | 18.47 | 300 | +0.32(+1.76%) |
Jul 12, 2006 | 18.10 | 18.25 | 18.02 | 18.15 | 2,764 | +0.23(+1.28%) |
Jul 11, 2006 | 17.94 | 18.18 | 17.92 | 17.92 | 700 | -0.17(-0.94%) |
Jul 10, 2006 | 17.85 | 18.09 | 17.36 | 18.09 | 1,400 | +0.19(+1.06%) |
Jul 07, 2006 | 17.00 | 17.90 | 17.00 | 17.90 | 158,637 | +0.90(+5.29%) |
Jul 06, 2006 | 17.00 | 17.05 | 17.00 | 17.00 | 23,118 | +0.00(+0.00%) |
Jul 05, 2006 | 16.85 | 17.54 | 16.85 | 17.00 | 12,814 | -0.01(-0.06%) |