Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.93 | 17.82 | 16.93 | 17.67 | 855,067 | +0.62(+3.64%) |
Sep 28, 2006 | 17.37 | 17.50 | 16.86 | 17.05 | 794,541 | -0.34(-1.96%) |
Sep 27, 2006 | 17.23 | 17.68 | 17.12 | 17.39 | 1,090,768 | +0.16(+0.93%) |
Sep 26, 2006 | 16.60 | 17.39 | 16.55 | 17.23 | 1,279,258 | +0.48(+2.84%) |
Sep 25, 2006 | 17.36 | 17.43 | 16.23 | 16.75 | 1,233,970 | -0.83(-4.71%) |
Sep 22, 2006 | 18.44 | 18.51 | 17.54 | 17.58 | 941,840 | -0.93(-5.00%) |
Sep 21, 2006 | 19.10 | 19.37 | 18.44 | 18.51 | 713,961 | -0.61(-3.19%) |
Sep 20, 2006 | 19.26 | 19.70 | 18.92 | 19.12 | 1,029,193 | -0.13(-0.70%) |
Sep 19, 2006 | 19.66 | 19.96 | 18.82 | 19.25 | 1,040,742 | -0.46(-2.34%) |
Sep 18, 2006 | 19.33 | 20.00 | 19.14 | 19.71 | 1,095,788 | +0.34(+1.74%) |
Sep 15, 2006 | 19.78 | 20.02 | 18.97 | 19.37 | 1,265,424 | -0.31(-1.55%) |
Sep 14, 2006 | 19.79 | 19.84 | 19.37 | 19.68 | 789,164 | -0.11(-0.55%) |
Sep 13, 2006 | 19.37 | 20.08 | 19.22 | 19.79 | 832,041 | +0.40(+2.08%) |
Sep 12, 2006 | 18.90 | 19.48 | 18.89 | 19.38 | 873,115 | +0.39(+2.07%) |
Sep 11, 2006 | 19.56 | 19.56 | 18.90 | 18.99 | 1,007,105 | -0.57(-2.91%) |
Sep 08, 2006 | 20.04 | 20.04 | 19.41 | 19.56 | 707,942 | -0.48(-2.40%) |
Sep 07, 2006 | 20.41 | 20.52 | 19.72 | 20.04 | 1,059,657 | -0.49(-2.37%) |
Sep 06, 2006 | 21.97 | 21.97 | 20.49 | 20.53 | 2,083,353 | -1.56(-7.05%) |
Sep 05, 2006 | 21.57 | 22.10 | 21.25 | 22.09 | 1,208,254 | +0.57(+2.64%) |
Sep 01, 2006 | 21.21 | 21.65 | 21.03 | 21.52 | 833,317 | +0.30(+1.41%) |
Aug 31, 2006 | 20.66 | 21.38 | 20.34 | 21.22 | 1,036,650 | +0.65(+3.14%) |
Aug 30, 2006 | 20.43 | 20.82 | 20.06 | 20.57 | 1,251,195 | +0.07(+0.35%) |
Aug 29, 2006 | 20.60 | 20.84 | 20.38 | 20.50 | 1,099,890 | -0.06(-0.30%) |
Aug 28, 2006 | 20.36 | 20.83 | 20.19 | 20.56 | 1,119,948 | +0.13(+0.66%) |
Aug 25, 2006 | 20.06 | 20.56 | 19.90 | 20.42 | 951,290 | +0.28(+1.39%) |
Aug 24, 2006 | 20.08 | 20.43 | 19.74 | 20.15 | 1,562,331 | +0.17(+0.85%) |
Aug 23, 2006 | 19.56 | 20.33 | 19.50 | 19.97 | 3,905,657 | +0.70(+3.65%) |
Aug 22, 2006 | 18.47 | 19.28 | 18.47 | 19.27 | 849,695 | +0.68(+3.67%) |
Aug 21, 2006 | 18.87 | 19.34 | 18.53 | 18.59 | 841,764 | -0.29(-1.56%) |
Aug 18, 2006 | 18.20 | 18.98 | 17.96 | 18.88 | 1,046,238 | +0.81(+4.46%) |
Aug 17, 2006 | 18.43 | 18.72 | 17.93 | 18.08 | 855,107 | -0.44(-2.40%) |
Aug 16, 2006 | 18.62 | 18.84 | 17.81 | 18.52 | 867,138 | +0.03(+0.17%) |
Aug 15, 2006 | 18.04 | 18.49 | 17.44 | 18.49 | 907,178 | +0.76(+4.29%) |
Aug 14, 2006 | 19.08 | 19.15 | 17.64 | 17.73 | 1,008,321 | -1.36(-7.10%) |
Aug 11, 2006 | 18.72 | 19.55 | 18.49 | 19.08 | 687,159 | +0.25(+1.35%) |
Aug 10, 2006 | 19.00 | 19.43 | 18.68 | 18.83 | 834,461 | -0.51(-2.65%) |
Aug 09, 2006 | 19.24 | 19.68 | 18.95 | 19.34 | 722,969 | +0.10(+0.54%) |
Aug 08, 2006 | 20.47 | 20.47 | 19.19 | 19.24 | 747,827 | -0.99(-4.91%) |
Aug 07, 2006 | 19.66 | 20.42 | 19.26 | 20.23 | 912,072 | +0.35(+1.74%) |
Aug 04, 2006 | 20.16 | 20.92 | 19.45 | 19.89 | 1,030,540 | -0.29(-1.44%) |
Aug 03, 2006 | 19.40 | 20.18 | 19.34 | 20.18 | 663,661 | +0.71(+3.64%) |
Aug 02, 2006 | 19.72 | 19.81 | 19.33 | 19.47 | 628,934 | -0.02(-0.11%) |
Aug 01, 2006 | 19.24 | 20.06 | 19.05 | 19.49 | 1,011,272 | +0.15(+0.78%) |
Jul 31, 2006 | 19.47 | 19.91 | 19.12 | 19.34 | 1,038,100 | -0.39(-1.99%) |
Jul 28, 2006 | 18.06 | 19.74 | 17.83 | 19.73 | 2,708,450 | -0.22(-1.09%) |
Jul 27, 2006 | 19.02 | 20.39 | 19.01 | 19.95 | 1,349,193 | +1.01(+5.36%) |
Jul 26, 2006 | 19.31 | 19.37 | 18.63 | 18.93 | 691,985 | -0.45(-2.32%) |
Jul 25, 2006 | 19.09 | 19.83 | 18.93 | 19.38 | 869,193 | +0.21(+1.08%) |
Jul 24, 2006 | 19.92 | 20.18 | 18.76 | 19.18 | 1,298,387 | -0.68(-3.44%) |
Jul 21, 2006 | 20.31 | 20.45 | 19.76 | 19.86 | 1,095,792 | -0.51(-2.49%) |
Jul 20, 2006 | 21.59 | 22.15 | 20.18 | 20.37 | 940,058 | -1.09(-5.06%) |
Jul 19, 2006 | 20.78 | 21.86 | 20.76 | 21.45 | 1,164,159 | +0.70(+3.36%) |
Jul 18, 2006 | 20.95 | 21.46 | 20.18 | 20.76 | 954,195 | -0.05(-0.22%) |
Jul 17, 2006 | 21.46 | 21.59 | 20.43 | 20.80 | 949,576 | -0.46(-2.14%) |
Jul 14, 2006 | 21.86 | 22.45 | 20.05 | 21.26 | 1,666,346 | -0.78(-3.54%) |
Jul 13, 2006 | 23.77 | 23.77 | 21.83 | 22.04 | 1,522,757 | -1.49(-6.33%) |
Jul 12, 2006 | 24.27 | 24.42 | 23.48 | 23.53 | 947,710 | -0.67(-2.76%) |
Jul 11, 2006 | 23.61 | 24.51 | 22.63 | 24.20 | 1,882,820 | +0.49(+2.05%) |
Jul 10, 2006 | 21.40 | 24.05 | 21.24 | 23.71 | 3,191,877 | +2.71(+12.88%) |
Jul 07, 2006 | 21.53 | 21.59 | 20.75 | 21.00 | 836,118 | -0.68(-3.15%) |
Jul 06, 2006 | 21.90 | 22.70 | 21.47 | 21.69 | 1,087,884 | -0.04(-0.17%) |
Jul 05, 2006 | 22.19 | 22.19 | 21.46 | 21.72 | 826,905 | -0.42(-1.92%) |