Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.44 | 18.43 | 17.44 | 17.75 | 205,859 | +0.51(+2.97%) |
Sep 28, 2006 | 17.71 | 17.84 | 17.15 | 17.24 | 178,240 | -0.50(-2.84%) |
Sep 27, 2006 | 17.58 | 17.91 | 17.58 | 17.74 | 52,488 | +0.07(+0.41%) |
Sep 26, 2006 | 18.01 | 18.16 | 17.61 | 17.67 | 84,850 | -0.27(-1.53%) |
Sep 25, 2006 | 17.98 | 18.33 | 17.63 | 17.94 | 84,710 | -0.06(-0.36%) |
Sep 22, 2006 | 18.01 | 18.12 | 17.79 | 18.01 | 79,436 | -0.13(-0.71%) |
Sep 21, 2006 | 18.10 | 18.50 | 18.03 | 18.13 | 103,661 | +0.04(+0.20%) |
Sep 20, 2006 | 18.06 | 18.54 | 17.71 | 18.10 | 129,220 | +0.09(+0.51%) |
Sep 19, 2006 | 17.78 | 18.04 | 17.47 | 18.01 | 115,828 | +0.18(+1.03%) |
Sep 18, 2006 | 17.24 | 17.82 | 17.22 | 17.82 | 52,661 | +0.49(+2.80%) |
Sep 15, 2006 | 17.50 | 17.80 | 17.27 | 17.34 | 157,487 | +0.05(+0.32%) |
Sep 14, 2006 | 17.26 | 17.47 | 17.05 | 17.28 | 96,501 | -0.09(-0.53%) |
Sep 13, 2006 | 17.87 | 17.97 | 17.26 | 17.37 | 101,155 | -0.39(-2.22%) |
Sep 12, 2006 | 16.67 | 17.85 | 16.67 | 17.77 | 113,062 | +1.04(+6.24%) |
Sep 11, 2006 | 16.25 | 16.73 | 16.04 | 16.72 | 119,854 | +0.38(+2.30%) |
Sep 08, 2006 | 16.18 | 16.75 | 16.02 | 16.35 | 91,602 | +0.15(+0.90%) |
Sep 07, 2006 | 16.63 | 16.83 | 16.19 | 16.20 | 140,923 | -0.55(-3.28%) |
Sep 06, 2006 | 17.02 | 17.39 | 16.62 | 16.75 | 101,109 | -0.38(-2.24%) |
Sep 05, 2006 | 17.28 | 17.49 | 16.96 | 17.14 | 62,896 | -0.13(-0.74%) |
Sep 01, 2006 | 17.46 | 17.55 | 17.16 | 17.26 | 73,458 | -0.10(-0.58%) |
Aug 31, 2006 | 17.56 | 17.56 | 16.93 | 17.36 | 148,267 | -0.02(-0.11%) |
Aug 30, 2006 | 17.05 | 17.73 | 17.05 | 17.38 | 77,572 | +0.43(+2.54%) |
Aug 29, 2006 | 17.07 | 17.21 | 16.84 | 16.95 | 133,907 | -0.14(-0.80%) |
Aug 28, 2006 | 16.48 | 17.24 | 16.46 | 17.09 | 135,549 | +0.58(+3.49%) |
Aug 25, 2006 | 16.57 | 16.75 | 16.28 | 16.51 | 136,002 | -0.15(-0.88%) |
Aug 24, 2006 | 16.75 | 16.76 | 16.57 | 16.66 | 129,037 | +0.07(+0.44%) |
Aug 23, 2006 | 16.89 | 17.07 | 16.48 | 16.59 | 240,332 | -0.21(-1.25%) |
Aug 22, 2006 | 17.28 | 17.29 | 16.80 | 16.80 | 176,903 | -0.49(-2.81%) |
Aug 21, 2006 | 17.03 | 17.31 | 16.70 | 17.28 | 139,006 | +0.11(+0.64%) |
Aug 18, 2006 | 17.56 | 17.56 | 17.10 | 17.17 | 189,307 | -0.29(-1.68%) |
Aug 17, 2006 | 17.54 | 17.70 | 17.26 | 17.47 | 164,444 | -0.16(-0.93%) |
Aug 16, 2006 | 18.01 | 18.04 | 17.27 | 17.63 | 457,067 | -0.19(-1.08%) |
Aug 15, 2006 | 18.13 | 18.37 | 17.46 | 17.82 | 257,182 | +0.05(+0.26%) |
Aug 14, 2006 | 18.26 | 18.40 | 17.72 | 17.78 | 98,446 | -0.31(-1.72%) |
Aug 11, 2006 | 17.93 | 18.26 | 17.82 | 18.09 | 135,500 | +0.19(+1.07%) |
Aug 10, 2006 | 17.20 | 18.04 | 16.95 | 17.90 | 132,993 | +0.56(+3.22%) |
Aug 09, 2006 | 18.45 | 18.61 | 17.16 | 17.34 | 123,745 | -0.83(-4.58%) |
Aug 08, 2006 | 18.77 | 18.97 | 18.13 | 18.17 | 206,858 | -0.48(-2.55%) |
Aug 07, 2006 | 17.84 | 18.76 | 17.63 | 18.65 | 108,665 | +0.62(+3.45%) |
Aug 04, 2006 | 18.82 | 19.10 | 17.85 | 18.02 | 88,084 | -0.60(-3.24%) |
Aug 03, 2006 | 18.14 | 18.83 | 17.78 | 18.63 | 133,286 | +0.47(+2.57%) |
Aug 02, 2006 | 17.48 | 18.35 | 17.48 | 18.16 | 242,604 | +0.70(+4.04%) |
Aug 01, 2006 | 17.19 | 17.91 | 17.11 | 17.46 | 161,459 | +0.21(+1.22%) |
Jul 31, 2006 | 17.35 | 17.65 | 17.21 | 17.25 | 163,419 | -0.16(-0.89%) |
Jul 28, 2006 | 17.75 | 17.99 | 17.09 | 17.40 | 249,629 | -0.25(-1.40%) |
Jul 27, 2006 | 20.74 | 20.74 | 17.58 | 17.65 | 740,957 | -3.05(-14.73%) |
Jul 26, 2006 | 21.34 | 21.34 | 20.39 | 20.70 | 65,221 | -0.65(-3.04%) |
Jul 25, 2006 | 21.25 | 21.40 | 20.73 | 21.35 | 103,729 | +0.11(+0.52%) |
Jul 24, 2006 | 21.19 | 21.65 | 21.18 | 21.24 | 181,999 | +0.16(+0.74%) |
Jul 21, 2006 | 21.92 | 21.92 | 20.70 | 21.08 | 126,766 | -0.81(-3.72%) |
Jul 20, 2006 | 22.87 | 22.87 | 21.84 | 21.90 | 76,935 | -0.86(-3.78%) |
Jul 19, 2006 | 22.13 | 23.10 | 21.88 | 22.76 | 76,172 | +0.70(+3.15%) |
Jul 18, 2006 | 21.91 | 22.42 | 21.65 | 22.06 | 86,007 | +0.18(+0.84%) |
Jul 17, 2006 | 21.61 | 22.16 | 21.61 | 21.88 | 83,873 | +0.16(+0.72%) |
Jul 14, 2006 | 21.93 | 21.94 | 20.69 | 21.72 | 211,516 | -0.13(-0.59%) |
Jul 13, 2006 | 22.59 | 22.84 | 21.83 | 21.85 | 122,379 | -0.86(-3.79%) |
Jul 12, 2006 | 23.60 | 23.82 | 22.65 | 22.71 | 148,332 | -1.00(-4.21%) |
Jul 11, 2006 | 23.42 | 23.77 | 23.00 | 23.71 | 239,893 | +0.24(+1.01%) |
Jul 10, 2006 | 24.13 | 24.58 | 23.39 | 23.47 | 272,809 | -0.59(-2.44%) |
Jul 07, 2006 | 25.34 | 25.53 | 23.98 | 24.06 | 251,206 | -1.27(-5.02%) |
Jul 06, 2006 | 25.26 | 25.67 | 25.26 | 25.33 | 121,339 | +0.08(+0.33%) |
Jul 05, 2006 | 25.49 | 25.49 | 25.01 | 25.25 | 70,277 | -0.42(-1.64%) |