Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.61 | 23.89 | 23.58 | 23.89 | 207,827 | +0.29(+1.24%) |
Sep 28, 2006 | 23.84 | 23.88 | 23.53 | 23.59 | 181,813 | -0.24(-1.02%) |
Sep 27, 2006 | 22.99 | 24.50 | 22.87 | 23.84 | 331,575 | +0.50(+2.15%) |
Sep 26, 2006 | 23.31 | 23.38 | 22.88 | 23.34 | 210,558 | -0.24(-1.03%) |
Sep 25, 2006 | 23.34 | 23.80 | 23.27 | 23.58 | 112,824 | +0.29(+1.25%) |
Sep 22, 2006 | 23.34 | 23.43 | 22.97 | 23.29 | 167,871 | -0.31(-1.33%) |
Sep 21, 2006 | 24.00 | 24.31 | 22.63 | 23.60 | 610,116 | -0.26(-1.08%) |
Sep 20, 2006 | 22.61 | 24.07 | 22.61 | 23.86 | 625,495 | +1.35(+6.00%) |
Sep 19, 2006 | 22.58 | 23.04 | 22.47 | 22.51 | 482,919 | +0.10(+0.47%) |
Sep 18, 2006 | 21.36 | 22.90 | 21.29 | 22.40 | 589,132 | +0.86(+3.97%) |
Sep 15, 2006 | 21.05 | 21.55 | 21.02 | 21.55 | 293,057 | +0.53(+2.52%) |
Sep 14, 2006 | 20.98 | 21.08 | 20.90 | 21.02 | 629,375 | +0.02(+0.10%) |
Sep 13, 2006 | 21.14 | 21.33 | 20.94 | 21.00 | 92,990 | -0.10(-0.46%) |
Sep 12, 2006 | 20.87 | 21.19 | 20.71 | 21.10 | 553,201 | +0.38(+1.81%) |
Sep 11, 2006 | 20.94 | 21.01 | 20.50 | 20.72 | 191,874 | -0.15(-0.70%) |
Sep 08, 2006 | 20.87 | 21.12 | 20.57 | 20.87 | 171,033 | -0.01(-0.03%) |
Sep 07, 2006 | 20.86 | 20.87 | 19.69 | 20.87 | 338,618 | +0.05(+0.23%) |
Sep 06, 2006 | 21.71 | 21.95 | 20.56 | 20.82 | 396,539 | -0.79(-3.67%) |
Sep 05, 2006 | 21.19 | 21.64 | 21.02 | 21.62 | 453,455 | +0.67(+3.22%) |
Sep 01, 2006 | 20.35 | 21.01 | 20.35 | 20.94 | 376,561 | +0.54(+2.66%) |
Aug 31, 2006 | 20.11 | 20.40 | 20.06 | 20.40 | 172,758 | +0.30(+1.49%) |
Aug 30, 2006 | 20.18 | 20.25 | 19.98 | 20.10 | 296,794 | +0.03(+0.17%) |
Aug 29, 2006 | 20.05 | 20.16 | 19.90 | 20.07 | 148,612 | +0.06(+0.31%) |
Aug 28, 2006 | 19.48 | 20.46 | 19.45 | 20.00 | 329,276 | +0.67(+3.49%) |
Aug 25, 2006 | 19.31 | 19.45 | 19.14 | 19.33 | 81,061 | +0.08(+0.43%) |
Aug 24, 2006 | 19.13 | 19.25 | 19.04 | 19.25 | 862,211 | +0.11(+0.58%) |
Aug 23, 2006 | 19.19 | 19.19 | 18.90 | 19.13 | 316,340 | -0.06(-0.29%) |
Aug 22, 2006 | 18.59 | 19.34 | 18.59 | 19.19 | 209,121 | +0.61(+3.30%) |
Aug 21, 2006 | 18.61 | 18.68 | 18.36 | 18.58 | 158,529 | +0.22(+1.17%) |
Aug 18, 2006 | 18.03 | 18.58 | 18.03 | 18.36 | 278,972 | +0.29(+1.62%) |
Aug 17, 2006 | 17.74 | 18.26 | 17.74 | 18.07 | 727,828 | +0.74(+4.30%) |
Aug 16, 2006 | 16.21 | 17.50 | 16.19 | 17.32 | 881,183 | +1.18(+7.33%) |
Aug 15, 2006 | 15.85 | 16.19 | 15.82 | 16.14 | 170,458 | +0.29(+1.80%) |
Aug 14, 2006 | 15.73 | 16.03 | 15.72 | 15.86 | 198,916 | +0.14(+0.89%) |
Aug 11, 2006 | 15.86 | 15.87 | 15.62 | 15.72 | 94,715 | +0.12(+0.76%) |
Aug 10, 2006 | 15.59 | 15.63 | 15.31 | 15.60 | 86,666 | -0.12(-0.75%) |
Aug 09, 2006 | 15.95 | 16.04 | 15.41 | 15.72 | 68,126 | -0.26(-1.61%) |
Aug 08, 2006 | 15.93 | 16.25 | 15.90 | 15.97 | 41,393 | -0.06(-0.35%) |
Aug 07, 2006 | 16.25 | 16.25 | 15.90 | 16.03 | 22,564 | -0.24(-1.50%) |
Aug 04, 2006 | 16.27 | 16.42 | 16.15 | 16.27 | 103,913 | +0.00(+0.00%) |
Aug 03, 2006 | 16.45 | 16.45 | 16.18 | 16.27 | 120,011 | -0.18(-1.10%) |
Aug 02, 2006 | 16.04 | 16.45 | 15.97 | 16.45 | 158,242 | +0.49(+3.05%) |
Aug 01, 2006 | 15.97 | 16.18 | 15.79 | 15.97 | 142,288 | +0.10(+0.66%) |
Jul 31, 2006 | 15.86 | 15.92 | 15.79 | 15.86 | 15,522 | -0.07(-0.44%) |
Jul 28, 2006 | 15.93 | 16.00 | 15.86 | 15.93 | 81,780 | +0.01(+0.04%) |
Jul 27, 2006 | 15.86 | 16.00 | 15.83 | 15.93 | 42,830 | +0.10(+0.62%) |
Jul 26, 2006 | 15.79 | 15.93 | 15.74 | 15.83 | 87,960 | +0.03(+0.22%) |
Jul 25, 2006 | 15.65 | 15.82 | 15.61 | 15.79 | 49,297 | +0.07(+0.44%) |
Jul 24, 2006 | 15.83 | 15.85 | 15.65 | 15.72 | 64,245 | -0.07(-0.44%) |
Jul 21, 2006 | 15.97 | 15.97 | 15.65 | 15.79 | 214,582 | +0.00(+0.00%) |
Jul 20, 2006 | 15.55 | 16.04 | 15.53 | 15.79 | 145,881 | +0.21(+1.34%) |
Jul 19, 2006 | 15.27 | 15.66 | 15.27 | 15.59 | 64,964 | +0.29(+1.91%) |
Jul 18, 2006 | 15.48 | 15.49 | 14.98 | 15.29 | 185,693 | -0.17(-1.12%) |
Jul 17, 2006 | 15.55 | 15.64 | 15.22 | 15.47 | 236,572 | -0.19(-1.20%) |
Jul 14, 2006 | 15.83 | 15.83 | 15.59 | 15.65 | 87,241 | -0.26(-1.66%) |
Jul 13, 2006 | 15.97 | 16.11 | 15.88 | 15.92 | 214,726 | -0.16(-1.00%) |
Jul 12, 2006 | 16.00 | 16.16 | 15.93 | 16.08 | 146,169 | -0.24(-1.45%) |
Jul 11, 2006 | 16.45 | 16.59 | 16.22 | 16.32 | 354,140 | -0.14(-0.85%) |
Jul 10, 2006 | 16.04 | 16.52 | 16.04 | 16.45 | 224,068 | +0.32(+1.98%) |
Jul 07, 2006 | 16.32 | 16.32 | 15.96 | 16.13 | 96,440 | -0.21(-1.28%) |
Jul 06, 2006 | 16.07 | 16.35 | 15.79 | 16.34 | 184,831 | +0.28(+1.73%) |
Jul 05, 2006 | 15.93 | 16.13 | 15.72 | 16.07 | 194,748 | -0.08(-0.47%) |