Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.75 | 22.20 | 21.30 | 21.90 | 4,553 | -0.15(-0.68%) |
Sep 28, 2006 | 22.50 | 22.50 | 21.90 | 22.05 | 6,220 | +0.00(+0.00%) |
Sep 27, 2006 | 22.35 | 22.35 | 21.75 | 22.05 | 5,207 | +0.15(+0.68%) |
Sep 26, 2006 | 22.50 | 22.50 | 21.90 | 21.90 | 9,454 | +0.00(+0.00%) |
Sep 25, 2006 | 21.15 | 21.90 | 21.15 | 21.90 | 44,558 | +1.95(+9.77%) |
Sep 22, 2006 | 20.40 | 20.40 | 19.95 | 19.95 | 1,368 | -0.30(-1.48%) |
Sep 21, 2006 | 20.25 | 20.55 | 20.10 | 20.25 | 3,434 | +0.00(+0.00%) |
Sep 20, 2006 | 20.70 | 20.70 | 20.10 | 20.25 | 4,583 | +0.00(+0.00%) |
Sep 19, 2006 | 20.55 | 20.55 | 19.95 | 20.25 | 6,500 | +0.15(+0.75%) |
Sep 18, 2006 | 20.25 | 20.70 | 19.50 | 20.10 | 10,434 | -0.15(-0.74%) |
Sep 15, 2006 | 19.95 | 20.25 | 19.50 | 20.25 | 4,319 | +0.75(+3.85%) |
Sep 14, 2006 | 19.80 | 20.25 | 19.50 | 19.50 | 6,096 | -0.60(-2.99%) |
Sep 13, 2006 | 20.25 | 20.70 | 19.50 | 20.10 | 22,453 | +0.30(+1.52%) |
Sep 12, 2006 | 19.50 | 20.10 | 19.05 | 19.80 | 1,010 | +0.30(+1.54%) |
Sep 11, 2006 | 19.95 | 20.25 | 19.50 | 19.50 | 5,497 | +0.00(+0.00%) |
Sep 08, 2006 | 19.80 | 19.80 | 19.20 | 19.50 | 4,349 | +0.00(+0.00%) |
Sep 07, 2006 | 19.50 | 19.65 | 18.90 | 19.50 | 1,886 | +0.30(+1.56%) |
Sep 06, 2006 | 19.65 | 20.10 | 19.05 | 19.20 | 5,441 | -1.05(-5.19%) |
Sep 05, 2006 | 19.65 | 20.40 | 19.65 | 20.25 | 4,050 | +0.15(+0.75%) |
Sep 01, 2006 | 20.10 | 20.70 | 19.80 | 20.10 | 3,641 | +0.45(+2.29%) |
Aug 31, 2006 | 20.10 | 20.85 | 19.65 | 19.65 | 4,293 | -0.75(-3.68%) |
Aug 30, 2006 | 20.25 | 21.00 | 20.25 | 20.40 | 17,409 | -0.15(-0.73%) |
Aug 29, 2006 | 21.30 | 21.30 | 20.55 | 20.55 | 1,183 | -0.30(-1.44%) |
Aug 28, 2006 | 21.30 | 21.30 | 20.70 | 20.85 | 3,085 | +0.15(+0.72%) |
Aug 25, 2006 | 21.00 | 21.30 | 20.70 | 20.70 | 6,770 | +0.15(+0.73%) |
Aug 24, 2006 | 20.40 | 20.70 | 20.25 | 20.55 | 1,097 | +0.60(+3.01%) |
Aug 23, 2006 | 20.85 | 21.00 | 19.95 | 19.95 | 3,341 | -0.75(-3.62%) |
Aug 22, 2006 | 20.85 | 21.15 | 20.70 | 20.70 | 1,031 | +0.00(+0.00%) |
Aug 21, 2006 | 20.70 | 20.97 | 20.40 | 20.70 | 3,259 | -0.75(-3.50%) |
Aug 18, 2006 | 20.85 | 21.60 | 20.85 | 21.45 | 803 | +0.15(+0.70%) |
Aug 17, 2006 | 21.45 | 21.75 | 21.00 | 21.30 | 4,750 | +0.15(+0.71%) |
Aug 16, 2006 | 21.00 | 21.45 | 20.40 | 21.15 | 2,821 | -0.30(-1.40%) |
Aug 15, 2006 | 20.40 | 21.60 | 20.40 | 21.45 | 6,147 | +0.45(+2.14%) |
Aug 14, 2006 | 20.85 | 21.15 | 20.40 | 21.00 | 800 | +0.00(+0.00%) |
Aug 11, 2006 | 21.15 | 21.15 | 20.55 | 21.00 | 1,268 | -0.45(-2.10%) |
Aug 10, 2006 | 22.35 | 22.35 | 20.85 | 21.45 | 2,341 | +0.60(+2.88%) |
Aug 09, 2006 | 21.75 | 21.75 | 20.70 | 20.85 | 7,541 | -0.45(-2.11%) |
Aug 08, 2006 | 21.15 | 21.75 | 20.55 | 21.30 | 2,260 | +0.60(+2.90%) |
Aug 07, 2006 | 21.15 | 21.60 | 20.40 | 20.70 | 1,806 | -0.90(-4.17%) |
Aug 04, 2006 | 22.35 | 22.35 | 21.45 | 21.60 | 2,386 | -0.45(-2.04%) |
Aug 03, 2006 | 22.65 | 22.65 | 21.75 | 22.05 | 3,601 | +0.45(+2.08%) |
Aug 02, 2006 | 21.45 | 22.50 | 21.15 | 21.60 | 14,414 | +1.50(+7.46%) |
Aug 01, 2006 | 21.30 | 21.60 | 19.50 | 20.10 | 2,824 | -0.90(-4.29%) |
Jul 31, 2006 | 21.00 | 21.60 | 20.85 | 21.00 | 1,964 | +0.00(+0.00%) |
Jul 28, 2006 | 21.15 | 21.60 | 20.85 | 21.00 | 4,317 | +0.15(+0.72%) |
Jul 27, 2006 | 21.45 | 21.60 | 20.62 | 20.85 | 4,708 | +0.00(+0.00%) |
Jul 26, 2006 | 22.05 | 22.05 | 20.70 | 20.85 | 5,504 | -1.20(-5.44%) |
Jul 25, 2006 | 21.15 | 22.35 | 21.15 | 22.05 | 14,910 | +1.20(+5.76%) |
Jul 24, 2006 | 20.85 | 21.60 | 20.70 | 20.85 | 5,720 | +0.15(+0.72%) |
Jul 21, 2006 | 21.75 | 21.75 | 20.40 | 20.70 | 2,815 | -1.05(-4.83%) |
Jul 20, 2006 | 21.45 | 22.05 | 21.30 | 21.75 | 4,666 | +0.75(+3.57%) |
Jul 19, 2006 | 19.80 | 21.15 | 19.80 | 21.00 | 3,943 | +0.90(+4.48%) |
Jul 18, 2006 | 19.50 | 20.70 | 19.50 | 20.10 | 3,626 | +0.45(+2.29%) |
Jul 17, 2006 | 19.95 | 20.25 | 19.05 | 19.65 | 2,362 | +0.75(+3.97%) |
Jul 14, 2006 | 18.90 | 20.10 | 18.60 | 18.90 | 5,600 | -0.15(-0.79%) |
Jul 13, 2006 | 19.35 | 19.65 | 18.75 | 19.05 | 8,790 | -1.65(-7.97%) |
Jul 12, 2006 | 21.75 | 21.75 | 20.40 | 20.70 | 6,314 | -1.35(-6.12%) |
Jul 11, 2006 | 21.75 | 22.05 | 21.45 | 22.05 | 1,163 | +0.45(+2.08%) |
Jul 10, 2006 | 21.60 | 22.05 | 21.60 | 21.60 | 5,330 | -0.45(-2.04%) |
Jul 07, 2006 | 21.00 | 22.35 | 21.00 | 22.05 | 1,346 | +0.90(+4.26%) |
Jul 06, 2006 | 21.60 | 21.90 | 21.00 | 21.15 | 1,363 | -0.15(-0.70%) |
Jul 05, 2006 | 21.15 | 21.60 | 21.15 | 21.30 | 9,066 | -0.15(-0.70%) |