Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.64 | 19.85 | 19.57 | 19.60 | 130,645 | +0.03(+0.15%) |
Sep 28, 2006 | 18.93 | 19.68 | 18.93 | 19.57 | 160,304 | +0.58(+3.05%) |
Sep 27, 2006 | 19.24 | 19.24 | 18.83 | 18.99 | 75,264 | -0.26(-1.35%) |
Sep 26, 2006 | 19.13 | 19.25 | 18.79 | 19.25 | 147,490 | +0.17(+0.89%) |
Sep 25, 2006 | 18.84 | 19.15 | 18.61 | 19.08 | 142,524 | +0.20(+1.06%) |
Sep 22, 2006 | 19.15 | 19.15 | 18.65 | 18.88 | 165,933 | -0.22(-1.15%) |
Sep 21, 2006 | 19.09 | 19.54 | 18.86 | 19.10 | 230,782 | +0.21(+1.11%) |
Sep 20, 2006 | 18.37 | 19.10 | 18.37 | 18.89 | 353,024 | +0.73(+4.02%) |
Sep 19, 2006 | 18.16 | 18.45 | 18.00 | 18.16 | 323,702 | +0.12(+0.67%) |
Sep 18, 2006 | 17.64 | 18.06 | 17.50 | 18.04 | 218,899 | +0.29(+1.63%) |
Sep 15, 2006 | 17.91 | 17.94 | 17.48 | 17.75 | 313,585 | -0.03(-0.17%) |
Sep 14, 2006 | 18.10 | 18.23 | 17.70 | 17.78 | 256,847 | -0.42(-2.31%) |
Sep 13, 2006 | 18.65 | 18.90 | 18.02 | 18.20 | 443,093 | -1.02(-5.31%) |
Sep 12, 2006 | 19.11 | 19.50 | 18.87 | 19.22 | 207,414 | -0.01(-0.05%) |
Sep 11, 2006 | 19.41 | 19.89 | 19.14 | 19.23 | 239,567 | -0.36(-1.84%) |
Sep 08, 2006 | 18.98 | 19.61 | 18.79 | 19.59 | 121,212 | +0.61(+3.21%) |
Sep 07, 2006 | 18.70 | 19.10 | 18.56 | 18.98 | 105,400 | +0.28(+1.50%) |
Sep 06, 2006 | 19.28 | 19.30 | 18.70 | 18.70 | 115,053 | -0.74(-3.81%) |
Sep 05, 2006 | 19.62 | 19.82 | 19.28 | 19.44 | 123,717 | -0.24(-1.22%) |
Sep 01, 2006 | 19.76 | 19.87 | 19.56 | 19.68 | 108,397 | -0.01(-0.05%) |
Aug 31, 2006 | 19.50 | 19.96 | 19.50 | 19.69 | 86,853 | +0.04(+0.20%) |
Aug 30, 2006 | 19.59 | 19.92 | 19.44 | 19.65 | 70,415 | +0.03(+0.15%) |
Aug 29, 2006 | 19.34 | 19.70 | 19.21 | 19.62 | 97,885 | +0.39(+2.03%) |
Aug 28, 2006 | 19.23 | 19.25 | 18.85 | 19.23 | 73,360 | +0.00(+0.00%) |
Aug 25, 2006 | 18.77 | 19.25 | 18.59 | 19.23 | 63,311 | +0.47(+2.51%) |
Aug 24, 2006 | 18.97 | 19.00 | 18.53 | 18.76 | 81,803 | -0.10(-0.53%) |
Aug 23, 2006 | 19.40 | 19.41 | 18.85 | 18.86 | 105,619 | -0.33(-1.72%) |
Aug 22, 2006 | 18.98 | 19.31 | 18.98 | 19.19 | 70,522 | +0.20(+1.05%) |
Aug 21, 2006 | 19.60 | 19.60 | 18.98 | 18.99 | 213,150 | -0.31(-1.61%) |
Aug 18, 2006 | 19.45 | 19.66 | 19.11 | 19.30 | 103,227 | -0.11(-0.57%) |
Aug 17, 2006 | 19.30 | 19.66 | 19.20 | 19.41 | 100,978 | +0.14(+0.73%) |
Aug 16, 2006 | 19.50 | 19.52 | 19.10 | 19.27 | 89,370 | -0.18(-0.93%) |
Aug 15, 2006 | 19.28 | 19.47 | 19.11 | 19.45 | 130,133 | +0.42(+2.21%) |
Aug 14, 2006 | 19.19 | 19.44 | 18.87 | 19.03 | 207,475 | +0.11(+0.58%) |
Aug 11, 2006 | 19.48 | 19.49 | 18.85 | 18.92 | 606,758 | -0.22(-1.15%) |
Aug 10, 2006 | 18.39 | 19.60 | 18.21 | 19.14 | 926,558 | +1.59(+9.06%) |
Aug 09, 2006 | 18.16 | 18.17 | 17.48 | 17.55 | 98,994 | -0.48(-2.66%) |
Aug 08, 2006 | 18.38 | 18.46 | 18.00 | 18.03 | 45,222 | -0.33(-1.80%) |
Aug 07, 2006 | 18.41 | 18.47 | 18.06 | 18.36 | 38,038 | -0.09(-0.49%) |
Aug 04, 2006 | 18.90 | 19.08 | 18.01 | 18.45 | 75,066 | -0.21(-1.13%) |
Aug 03, 2006 | 17.98 | 18.71 | 17.98 | 18.66 | 77,790 | +0.48(+2.64%) |
Aug 02, 2006 | 18.43 | 18.43 | 18.10 | 18.18 | 53,395 | -0.09(-0.49%) |
Aug 01, 2006 | 17.98 | 18.40 | 17.71 | 18.27 | 73,111 | +0.28(+1.56%) |
Jul 31, 2006 | 17.72 | 18.00 | 17.40 | 17.99 | 99,841 | +0.14(+0.78%) |
Jul 28, 2006 | 17.33 | 17.90 | 17.27 | 17.85 | 54,947 | +0.63(+3.66%) |
Jul 27, 2006 | 17.89 | 17.94 | 17.22 | 17.22 | 45,705 | -0.49(-2.77%) |
Jul 26, 2006 | 17.59 | 17.92 | 17.46 | 17.71 | 60,829 | +0.03(+0.17%) |
Jul 25, 2006 | 17.54 | 17.78 | 17.31 | 17.68 | 74,153 | +0.08(+0.45%) |
Jul 24, 2006 | 17.41 | 17.64 | 17.13 | 17.60 | 64,876 | +0.27(+1.56%) |
Jul 21, 2006 | 17.37 | 17.37 | 17.01 | 17.33 | 90,710 | -0.08(-0.46%) |
Jul 20, 2006 | 17.98 | 18.16 | 17.40 | 17.41 | 108,863 | -0.57(-3.17%) |
Jul 19, 2006 | 17.72 | 18.15 | 17.49 | 17.98 | 100,166 | +0.21(+1.18%) |
Jul 18, 2006 | 17.61 | 17.91 | 17.34 | 17.77 | 152,959 | +0.10(+0.57%) |
Jul 17, 2006 | 17.50 | 17.78 | 17.33 | 17.67 | 83,053 | +0.14(+0.80%) |
Jul 14, 2006 | 17.54 | 17.77 | 17.13 | 17.53 | 105,512 | +0.00(+0.00%) |
Jul 13, 2006 | 17.21 | 17.76 | 17.20 | 17.53 | 87,141 | +0.21(+1.21%) |
Jul 12, 2006 | 17.86 | 18.10 | 17.24 | 17.32 | 141,138 | -0.64(-3.56%) |
Jul 11, 2006 | 17.45 | 18.05 | 17.40 | 17.96 | 77,206 | +0.36(+2.05%) |
Jul 10, 2006 | 18.17 | 18.24 | 17.51 | 17.60 | 86,025 | -0.56(-3.08%) |
Jul 07, 2006 | 18.05 | 18.37 | 17.70 | 18.16 | 127,858 | +0.03(+0.17%) |
Jul 06, 2006 | 18.19 | 18.54 | 18.07 | 18.13 | 109,295 | +0.07(+0.39%) |
Jul 05, 2006 | 18.04 | 18.17 | 17.79 | 18.06 | 125,935 | +0.19(+1.06%) |