Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.65 | 21.22 | 20.54 | 21.13 | 8,895,983 | +2.43(+13.02%) |
Sep 28, 2006 | 18.66 | 18.71 | 18.29 | 18.70 | 2,780,814 | +0.17(+0.93%) |
Sep 27, 2006 | 18.59 | 18.76 | 18.40 | 18.53 | 2,146,889 | -0.09(-0.46%) |
Sep 26, 2006 | 18.61 | 18.83 | 18.51 | 18.61 | 2,486,343 | +0.00(+0.03%) |
Sep 25, 2006 | 18.46 | 18.71 | 18.24 | 18.61 | 2,062,963 | +0.14(+0.75%) |
Sep 22, 2006 | 18.28 | 18.58 | 18.11 | 18.47 | 2,730,625 | +0.20(+1.10%) |
Sep 21, 2006 | 18.49 | 18.63 | 18.18 | 18.27 | 1,566,277 | -0.21(-1.12%) |
Sep 20, 2006 | 18.39 | 18.74 | 18.38 | 18.47 | 2,136,268 | -0.04(-0.21%) |
Sep 19, 2006 | 18.92 | 18.99 | 18.46 | 18.51 | 2,461,561 | -0.36(-1.91%) |
Sep 18, 2006 | 19.16 | 19.39 | 18.78 | 18.87 | 1,188,713 | -0.40(-2.09%) |
Sep 15, 2006 | 19.47 | 19.56 | 19.23 | 19.27 | 1,348,236 | -0.15(-0.79%) |
Sep 14, 2006 | 19.75 | 19.76 | 19.38 | 19.43 | 1,436,119 | -0.38(-1.91%) |
Sep 13, 2006 | 19.91 | 20.75 | 19.53 | 19.81 | 3,702,963 | +1.25(+6.75%) |
Sep 12, 2006 | 18.53 | 18.70 | 18.38 | 18.55 | 966,090 | +0.07(+0.39%) |
Sep 11, 2006 | 18.22 | 18.54 | 18.19 | 18.48 | 1,051,057 | +0.25(+1.37%) |
Sep 08, 2006 | 18.17 | 18.35 | 18.17 | 18.23 | 1,350,943 | +0.08(+0.42%) |
Sep 07, 2006 | 18.17 | 18.26 | 17.92 | 18.16 | 1,726,425 | -0.09(-0.50%) |
Sep 06, 2006 | 18.47 | 18.50 | 18.17 | 18.25 | 1,136,441 | -0.22(-1.20%) |
Sep 05, 2006 | 18.61 | 18.62 | 18.37 | 18.47 | 1,318,455 | -0.03(-0.16%) |
Sep 01, 2006 | 18.52 | 18.78 | 18.44 | 18.50 | 1,173,302 | +0.23(+1.23%) |
Aug 31, 2006 | 18.20 | 18.30 | 17.93 | 18.27 | 1,158,100 | +0.09(+0.48%) |
Aug 30, 2006 | 17.91 | 18.33 | 17.91 | 18.18 | 1,130,610 | +0.21(+1.18%) |
Aug 29, 2006 | 18.03 | 18.04 | 17.52 | 17.97 | 2,087,329 | -0.11(-0.58%) |
Aug 28, 2006 | 17.72 | 18.28 | 17.72 | 18.08 | 1,294,714 | +0.31(+1.76%) |
Aug 25, 2006 | 17.79 | 17.91 | 17.58 | 17.77 | 1,338,656 | -0.05(-0.27%) |
Aug 24, 2006 | 18.16 | 18.23 | 17.80 | 17.81 | 2,033,807 | -0.30(-1.67%) |
Aug 23, 2006 | 18.61 | 18.91 | 18.06 | 18.12 | 1,364,896 | -0.54(-2.91%) |
Aug 22, 2006 | 19.09 | 19.11 | 18.51 | 18.66 | 1,358,440 | -0.43(-2.26%) |
Aug 21, 2006 | 19.35 | 19.37 | 19.06 | 19.09 | 877,998 | -0.29(-1.51%) |
Aug 18, 2006 | 19.45 | 19.53 | 19.34 | 19.39 | 1,274,305 | -0.06(-0.32%) |
Aug 17, 2006 | 19.15 | 19.50 | 19.04 | 19.45 | 1,873,244 | +0.51(+2.69%) |
Aug 16, 2006 | 18.54 | 18.97 | 18.53 | 18.94 | 1,295,547 | +0.46(+2.49%) |
Aug 15, 2006 | 18.63 | 18.78 | 18.44 | 18.48 | 949,221 | -0.10(-0.52%) |
Aug 14, 2006 | 18.49 | 18.96 | 18.44 | 18.57 | 897,157 | +0.07(+0.36%) |
Aug 11, 2006 | 18.58 | 18.82 | 18.46 | 18.51 | 688,904 | -0.12(-0.62%) |
Aug 10, 2006 | 18.37 | 18.74 | 18.25 | 18.62 | 1,587,519 | +0.05(+0.28%) |
Aug 09, 2006 | 18.73 | 18.87 | 18.54 | 18.57 | 1,733,505 | -0.06(-0.33%) |
Aug 08, 2006 | 18.85 | 19.03 | 18.59 | 18.63 | 2,159,801 | -0.22(-1.17%) |
Aug 07, 2006 | 19.43 | 19.46 | 18.75 | 18.85 | 2,376,385 | -0.65(-3.35%) |
Aug 04, 2006 | 19.92 | 19.92 | 19.38 | 19.50 | 1,151,644 | -0.32(-1.60%) |
Aug 03, 2006 | 19.38 | 19.85 | 19.31 | 19.82 | 1,368,853 | +0.21(+1.05%) |
Aug 02, 2006 | 19.36 | 19.76 | 19.36 | 19.62 | 1,479,019 | +0.14(+0.72%) |
Aug 01, 2006 | 20.41 | 20.46 | 19.40 | 19.48 | 3,122,559 | -0.95(-4.65%) |
Jul 31, 2006 | 21.39 | 21.40 | 20.06 | 20.43 | 3,551,146 | -1.09(-5.04%) |
Jul 28, 2006 | 20.22 | 21.57 | 20.22 | 21.51 | 4,931,661 | +2.23(+11.55%) |
Jul 27, 2006 | 19.58 | 19.91 | 19.23 | 19.28 | 1,255,146 | -0.18(-0.94%) |
Jul 26, 2006 | 19.46 | 19.72 | 19.28 | 19.47 | 1,870,536 | +0.05(+0.27%) |
Jul 25, 2006 | 19.60 | 19.65 | 19.30 | 19.41 | 913,818 | -0.20(-1.00%) |
Jul 24, 2006 | 19.23 | 19.62 | 19.10 | 19.61 | 944,848 | +0.55(+2.87%) |
Jul 21, 2006 | 19.56 | 19.56 | 19.01 | 19.06 | 1,291,174 | -0.53(-2.70%) |
Jul 20, 2006 | 20.05 | 20.08 | 19.56 | 19.59 | 1,015,446 | -0.46(-2.30%) |
Jul 19, 2006 | 19.88 | 20.16 | 19.81 | 20.05 | 1,374,476 | +0.32(+1.63%) |
Jul 18, 2006 | 19.75 | 19.99 | 19.50 | 19.73 | 1,563,570 | -0.01(-0.07%) |
Jul 17, 2006 | 19.74 | 20.02 | 19.67 | 19.75 | 1,551,283 | +0.12(+0.64%) |
Jul 14, 2006 | 19.45 | 19.77 | 19.23 | 19.62 | 2,547,778 | +0.17(+0.89%) |
Jul 13, 2006 | 20.95 | 20.96 | 19.39 | 19.45 | 5,810,493 | -1.50(-7.17%) |
Jul 12, 2006 | 21.05 | 21.23 | 20.89 | 20.95 | 1,436,327 | -0.10(-0.48%) |
Jul 11, 2006 | 21.56 | 21.57 | 20.77 | 21.05 | 3,688,385 | -0.73(-3.35%) |
Jul 10, 2006 | 22.03 | 22.03 | 21.56 | 21.78 | 1,419,875 | -0.24(-1.11%) |
Jul 07, 2006 | 22.41 | 22.41 | 21.90 | 22.03 | 1,383,014 | -0.38(-1.71%) |
Jul 06, 2006 | 23.00 | 23.02 | 22.27 | 22.41 | 2,572,144 | -0.53(-2.32%) |
Jul 05, 2006 | 23.61 | 23.62 | 22.80 | 22.94 | 1,544,619 | -0.82(-3.44%) |