Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.96 | 16.12 | 15.57 | 15.57 | 374,806 | -0.44(-2.72%) |
Sep 28, 2006 | 15.98 | 16.08 | 15.72 | 16.01 | 329,433 | +0.06(+0.39%) |
Sep 27, 2006 | 16.20 | 16.29 | 15.75 | 15.94 | 317,837 | -0.27(-1.64%) |
Sep 26, 2006 | 16.27 | 16.34 | 15.89 | 16.21 | 405,881 | -0.04(-0.22%) |
Sep 25, 2006 | 15.92 | 16.31 | 15.79 | 16.25 | 421,418 | +0.40(+2.52%) |
Sep 22, 2006 | 15.86 | 15.93 | 15.53 | 15.85 | 449,227 | -0.02(-0.11%) |
Sep 21, 2006 | 15.91 | 16.01 | 15.66 | 15.86 | 351,501 | +0.00(+0.00%) |
Sep 20, 2006 | 15.48 | 15.89 | 15.48 | 15.86 | 522,185 | +0.47(+3.06%) |
Sep 19, 2006 | 15.69 | 15.96 | 15.11 | 15.39 | 661,457 | -0.34(-2.15%) |
Sep 18, 2006 | 15.85 | 16.07 | 15.53 | 15.73 | 835,293 | -0.32(-1.99%) |
Sep 15, 2006 | 16.33 | 16.39 | 15.99 | 16.05 | 738,242 | -0.16(-0.99%) |
Sep 14, 2006 | 16.25 | 16.25 | 16.01 | 16.21 | 367,038 | -0.03(-0.16%) |
Sep 13, 2006 | 16.25 | 16.32 | 16.02 | 16.24 | 514,754 | +0.04(+0.27%) |
Sep 12, 2006 | 15.94 | 16.32 | 15.90 | 16.19 | 626,442 | +0.22(+1.39%) |
Sep 11, 2006 | 15.81 | 16.06 | 15.61 | 15.97 | 478,500 | +0.13(+0.84%) |
Sep 08, 2006 | 15.69 | 15.98 | 15.49 | 15.84 | 389,781 | +0.26(+1.65%) |
Sep 07, 2006 | 15.88 | 16.12 | 15.50 | 15.58 | 703,452 | -0.19(-1.18%) |
Sep 06, 2006 | 16.06 | 16.07 | 15.65 | 15.77 | 897,892 | -0.44(-2.69%) |
Sep 05, 2006 | 16.17 | 16.24 | 15.94 | 16.20 | 680,709 | +0.16(+1.00%) |
Sep 01, 2006 | 15.92 | 16.13 | 15.78 | 16.04 | 557,650 | +0.12(+0.78%) |
Aug 31, 2006 | 15.95 | 15.96 | 15.63 | 15.92 | 410,159 | +0.08(+0.51%) |
Aug 30, 2006 | 15.57 | 15.88 | 15.45 | 15.84 | 343,507 | +0.38(+2.47%) |
Aug 29, 2006 | 15.56 | 15.59 | 15.24 | 15.45 | 471,970 | -0.07(-0.46%) |
Aug 28, 2006 | 15.10 | 15.61 | 14.98 | 15.53 | 369,177 | +0.43(+2.82%) |
Aug 25, 2006 | 15.26 | 15.42 | 15.04 | 15.10 | 515,092 | -0.20(-1.28%) |
Aug 24, 2006 | 15.06 | 15.53 | 14.97 | 15.29 | 870,533 | +0.24(+1.59%) |
Aug 23, 2006 | 14.64 | 15.13 | 14.64 | 15.05 | 674,404 | +0.34(+2.29%) |
Aug 22, 2006 | 14.97 | 14.99 | 14.55 | 14.72 | 415,789 | -0.25(-1.66%) |
Aug 21, 2006 | 15.04 | 15.10 | 14.86 | 14.97 | 529,503 | -0.18(-1.17%) |
Aug 18, 2006 | 14.74 | 15.20 | 14.48 | 15.14 | 588,837 | +0.48(+3.27%) |
Aug 17, 2006 | 14.34 | 14.74 | 14.34 | 14.66 | 549,318 | +0.31(+2.17%) |
Aug 16, 2006 | 14.21 | 14.51 | 14.21 | 14.35 | 1,111,135 | +0.14(+1.00%) |
Aug 15, 2006 | 13.86 | 14.34 | 13.86 | 14.21 | 590,976 | +0.55(+4.03%) |
Aug 14, 2006 | 13.79 | 14.01 | 13.60 | 13.66 | 368,614 | -0.05(-0.39%) |
Aug 11, 2006 | 13.78 | 13.92 | 13.52 | 13.71 | 337,089 | -0.07(-0.52%) |
Aug 10, 2006 | 13.49 | 13.90 | 13.38 | 13.78 | 392,145 | +0.17(+1.24%) |
Aug 09, 2006 | 13.77 | 13.94 | 13.58 | 13.62 | 658,642 | -0.02(-0.13%) |
Aug 08, 2006 | 13.94 | 14.00 | 13.52 | 13.63 | 567,333 | -0.38(-2.72%) |
Aug 07, 2006 | 14.10 | 14.13 | 13.86 | 14.02 | 369,740 | -0.08(-0.57%) |
Aug 04, 2006 | 14.43 | 14.90 | 13.96 | 14.10 | 735,202 | -0.22(-1.55%) |
Aug 03, 2006 | 13.80 | 14.37 | 13.62 | 14.32 | 1,068,126 | +0.43(+3.07%) |
Aug 02, 2006 | 13.59 | 14.15 | 13.54 | 13.89 | 825,273 | +0.34(+2.49%) |
Aug 01, 2006 | 13.72 | 13.81 | 13.39 | 13.55 | 688,365 | -0.27(-1.93%) |
Jul 31, 2006 | 13.97 | 13.98 | 13.57 | 13.82 | 680,371 | -0.15(-1.08%) |
Jul 28, 2006 | 13.48 | 14.05 | 13.42 | 13.97 | 1,385,963 | +0.80(+6.07%) |
Jul 27, 2006 | 13.67 | 14.04 | 13.15 | 13.17 | 3,117,573 | -0.49(-3.58%) |
Jul 26, 2006 | 15.10 | 15.99 | 13.58 | 13.66 | 5,831,630 | -3.69(-21.29%) |
Jul 25, 2006 | 17.31 | 17.44 | 16.98 | 17.36 | 869,858 | +0.04(+0.20%) |
Jul 24, 2006 | 16.56 | 17.32 | 16.43 | 17.32 | 1,018,024 | +0.76(+4.61%) |
Jul 21, 2006 | 17.18 | 17.18 | 16.49 | 16.56 | 769,541 | -0.61(-3.57%) |
Jul 20, 2006 | 17.76 | 18.06 | 17.17 | 17.17 | 532,768 | -0.58(-3.25%) |
Jul 19, 2006 | 17.32 | 18.03 | 17.32 | 17.75 | 806,245 | +0.39(+2.25%) |
Jul 18, 2006 | 17.36 | 17.47 | 16.66 | 17.36 | 916,695 | +0.09(+0.51%) |
Jul 17, 2006 | 17.12 | 17.40 | 17.01 | 17.27 | 648,509 | +0.12(+0.73%) |
Jul 14, 2006 | 17.38 | 17.58 | 17.10 | 17.14 | 646,933 | -0.24(-1.38%) |
Jul 13, 2006 | 17.59 | 17.89 | 17.33 | 17.38 | 803,093 | -0.31(-1.76%) |
Jul 12, 2006 | 18.11 | 18.25 | 17.54 | 17.69 | 647,721 | -0.43(-2.35%) |
Jul 11, 2006 | 17.99 | 18.15 | 17.77 | 18.12 | 849,141 | +0.10(+0.54%) |
Jul 10, 2006 | 18.28 | 18.49 | 17.85 | 18.02 | 902,283 | -0.19(-1.02%) |
Jul 07, 2006 | 18.76 | 18.84 | 18.12 | 18.21 | 1,288,236 | -0.73(-3.85%) |
Jul 06, 2006 | 19.35 | 19.63 | 18.86 | 18.94 | 814,689 | -0.51(-2.60%) |
Jul 05, 2006 | 19.94 | 19.99 | 19.34 | 19.44 | 793,748 | -0.54(-2.71%) |