Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.95 | 17.08 | 16.66 | 16.82 | 12,271 | -0.06(-0.37%) |
Sep 28, 2006 | 16.94 | 16.94 | 16.57 | 16.88 | 11,625 | +0.15(+0.93%) |
Sep 27, 2006 | 16.85 | 17.25 | 16.35 | 16.72 | 34,230 | +0.03(+0.20%) |
Sep 26, 2006 | 16.10 | 16.69 | 15.56 | 16.69 | 61,678 | +0.42(+2.59%) |
Sep 25, 2006 | 17.77 | 17.77 | 16.20 | 16.27 | 113,346 | -1.50(-8.44%) |
Sep 22, 2006 | 18.04 | 18.04 | 17.18 | 17.77 | 27,771 | -0.27(-1.51%) |
Sep 21, 2006 | 18.20 | 18.23 | 17.96 | 18.04 | 21,958 | -0.08(-0.44%) |
Sep 20, 2006 | 18.28 | 18.35 | 17.70 | 18.12 | 32,292 | -0.29(-1.58%) |
Sep 19, 2006 | 19.43 | 19.43 | 17.65 | 18.41 | 112,055 | -1.22(-6.22%) |
Sep 18, 2006 | 19.40 | 19.63 | 19.35 | 19.63 | 16,146 | +0.12(+0.60%) |
Sep 15, 2006 | 19.44 | 19.60 | 19.43 | 19.51 | 8,718 | +0.08(+0.40%) |
Sep 14, 2006 | 19.46 | 19.46 | 19.43 | 19.43 | 7,750 | -0.03(-0.14%) |
Sep 13, 2006 | 19.39 | 19.46 | 19.36 | 19.46 | 9,687 | +0.09(+0.48%) |
Sep 12, 2006 | 19.36 | 19.43 | 19.36 | 19.37 | 9,364 | -0.03(-0.16%) |
Sep 11, 2006 | 19.64 | 19.64 | 19.36 | 19.40 | 12,271 | -0.30(-1.51%) |
Sep 08, 2006 | 19.59 | 19.73 | 19.51 | 19.70 | 2,583 | +0.03(+0.17%) |
Sep 07, 2006 | 19.78 | 19.79 | 19.51 | 19.66 | 6,135 | -0.05(-0.24%) |
Sep 06, 2006 | 19.60 | 19.81 | 19.60 | 19.71 | 7,750 | -0.04(-0.21%) |
Sep 05, 2006 | 19.76 | 19.76 | 19.45 | 19.75 | 7,104 | -0.07(-0.33%) |
Sep 01, 2006 | 19.65 | 19.82 | 19.51 | 19.82 | 6,458 | +0.09(+0.47%) |
Aug 31, 2006 | 19.48 | 19.73 | 19.48 | 19.73 | 3,875 | +0.25(+1.29%) |
Aug 30, 2006 | 19.82 | 19.82 | 19.48 | 19.48 | 4,843 | -0.34(-1.73%) |
Aug 29, 2006 | 19.59 | 19.82 | 19.51 | 19.82 | 12,271 | +0.31(+1.59%) |
Aug 28, 2006 | 19.82 | 19.82 | 19.51 | 19.51 | 14,208 | -0.37(-1.85%) |
Aug 25, 2006 | 19.90 | 19.91 | 19.83 | 19.88 | 4,520 | -0.02(-0.09%) |
Aug 24, 2006 | 19.83 | 19.90 | 19.83 | 19.90 | 8,073 | +0.06(+0.31%) |
Aug 23, 2006 | 19.88 | 19.94 | 19.83 | 19.83 | 11,302 | -0.00(-0.02%) |
Aug 22, 2006 | 19.96 | 19.96 | 19.84 | 19.84 | 14,208 | -0.04(-0.22%) |
Aug 21, 2006 | 19.59 | 19.88 | 19.57 | 19.88 | 16,469 | +0.30(+1.55%) |
Aug 18, 2006 | 19.76 | 19.82 | 19.45 | 19.58 | 28,094 | -0.24(-1.22%) |
Aug 17, 2006 | 19.92 | 19.92 | 19.82 | 19.82 | 10,010 | -0.11(-0.53%) |
Aug 16, 2006 | 19.90 | 19.92 | 19.63 | 19.92 | 23,896 | +0.03(+0.14%) |
Aug 15, 2006 | 19.85 | 19.97 | 19.35 | 19.90 | 30,677 | +0.03(+0.16%) |
Aug 14, 2006 | 19.97 | 20.13 | 19.87 | 19.87 | 2,906 | -0.19(-0.93%) |
Aug 11, 2006 | 20.05 | 20.13 | 20.05 | 20.05 | 7,750 | -0.12(-0.60%) |
Aug 10, 2006 | 20.28 | 20.33 | 20.11 | 20.17 | 6,458 | -0.03(-0.17%) |
Aug 09, 2006 | 20.27 | 20.27 | 20.21 | 20.21 | 5,166 | +0.15(+0.77%) |
Aug 08, 2006 | 20.22 | 20.34 | 19.82 | 20.05 | 21,313 | -0.23(-1.13%) |
Aug 07, 2006 | 20.28 | 20.28 | 20.21 | 20.28 | 13,885 | -0.00(-0.02%) |
Aug 04, 2006 | 20.40 | 20.40 | 20.28 | 20.28 | 6,458 | -0.12(-0.59%) |
Aug 03, 2006 | 20.25 | 20.41 | 20.25 | 20.40 | 9,687 | +0.15(+0.75%) |
Aug 02, 2006 | 20.27 | 20.36 | 20.25 | 20.25 | 26,802 | +0.02(+0.09%) |
Aug 01, 2006 | 20.04 | 20.23 | 19.90 | 20.23 | 11,948 | +0.26(+1.32%) |
Jul 31, 2006 | 19.90 | 19.97 | 19.85 | 19.97 | 18,083 | +0.14(+0.69%) |
Jul 28, 2006 | 19.93 | 19.97 | 19.83 | 19.83 | 5,489 | -0.09(-0.47%) |
Jul 27, 2006 | 19.85 | 19.93 | 19.85 | 19.93 | 11,302 | +0.05(+0.23%) |
Jul 26, 2006 | 19.77 | 19.88 | 19.77 | 19.88 | 4,520 | +0.11(+0.55%) |
Jul 25, 2006 | 19.78 | 19.82 | 19.70 | 19.77 | 8,396 | -0.02(-0.08%) |
Jul 24, 2006 | 19.51 | 19.79 | 19.51 | 19.79 | 11,625 | +0.28(+1.44%) |
Jul 21, 2006 | 19.48 | 19.59 | 19.48 | 19.51 | 2,583 | +0.01(+0.06%) |
Jul 20, 2006 | 19.60 | 19.78 | 19.48 | 19.49 | 25,511 | -0.10(-0.52%) |
Jul 19, 2006 | 19.59 | 19.60 | 19.52 | 19.60 | 3,875 | +0.09(+0.44%) |
Jul 18, 2006 | 19.59 | 19.78 | 19.51 | 19.51 | 6,458 | -0.09(-0.46%) |
Jul 17, 2006 | 19.59 | 19.60 | 19.55 | 19.60 | 12,917 | -0.19(-0.95%) |
Jul 14, 2006 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 19.56 | 19.81 | 19.56 | 19.79 | 8,718 | +0.31(+1.59%) |
Jul 12, 2006 | 19.59 | 19.59 | 19.48 | 19.48 | 8,073 | -0.17(-0.87%) |
Jul 11, 2006 | 19.65 | 19.65 | 19.65 | 19.65 | 11,302 | +0.02(+0.11%) |
Jul 10, 2006 | 19.51 | 19.63 | 19.51 | 19.63 | 1,614 | +0.12(+0.60%) |
Jul 07, 2006 | 19.43 | 19.51 | 19.40 | 19.51 | 1,614 | +0.11(+0.56%) |
Jul 06, 2006 | 19.51 | 19.51 | 19.40 | 19.40 | 12,271 | -0.19(-0.95%) |
Jul 05, 2006 | 19.51 | 19.59 | 19.51 | 19.59 | 4,843 | +0.02(+0.10%) |