Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.54 | 16.72 | 16.03 | 16.05 | 510,532 | -0.45(-2.74%) |
Sep 28, 2006 | 16.11 | 16.54 | 16.03 | 16.50 | 486,020 | +0.47(+2.93%) |
Sep 27, 2006 | 15.76 | 16.30 | 15.76 | 16.03 | 248,408 | +0.18(+1.10%) |
Sep 26, 2006 | 15.73 | 15.96 | 15.46 | 15.85 | 318,199 | +0.15(+0.94%) |
Sep 25, 2006 | 15.37 | 15.75 | 15.22 | 15.71 | 213,357 | +0.33(+2.16%) |
Sep 22, 2006 | 15.60 | 15.60 | 15.11 | 15.37 | 252,274 | -0.31(-2.00%) |
Sep 21, 2006 | 15.64 | 15.92 | 15.48 | 15.69 | 267,064 | +0.15(+0.95%) |
Sep 20, 2006 | 15.25 | 15.72 | 15.16 | 15.54 | 310,510 | +0.38(+2.49%) |
Sep 19, 2006 | 15.25 | 15.28 | 14.83 | 15.16 | 307,719 | -0.12(-0.78%) |
Sep 18, 2006 | 15.24 | 15.49 | 15.12 | 15.28 | 216,118 | +0.00(+0.00%) |
Sep 15, 2006 | 15.58 | 15.68 | 15.26 | 15.28 | 572,715 | -0.17(-1.13%) |
Sep 14, 2006 | 15.56 | 15.65 | 15.37 | 15.46 | 88,936 | -0.19(-1.24%) |
Sep 13, 2006 | 15.35 | 15.65 | 15.32 | 15.65 | 332,540 | +0.26(+1.68%) |
Sep 12, 2006 | 14.79 | 15.39 | 14.78 | 15.39 | 234,462 | +0.56(+3.79%) |
Sep 11, 2006 | 14.85 | 14.96 | 14.58 | 14.83 | 137,577 | -0.14(-0.92%) |
Sep 08, 2006 | 14.89 | 15.06 | 14.83 | 14.97 | 133,252 | +0.09(+0.62%) |
Sep 07, 2006 | 14.92 | 14.99 | 14.72 | 14.88 | 182,265 | -0.09(-0.62%) |
Sep 06, 2006 | 15.14 | 15.22 | 14.97 | 14.97 | 131,179 | -0.30(-1.99%) |
Sep 05, 2006 | 15.22 | 15.62 | 15.11 | 15.27 | 312,714 | -0.11(-0.72%) |
Sep 01, 2006 | 15.38 | 15.41 | 15.12 | 15.38 | 143,472 | +0.09(+0.60%) |
Aug 31, 2006 | 15.21 | 15.38 | 15.20 | 15.29 | 288,250 | +0.18(+1.16%) |
Aug 30, 2006 | 15.29 | 15.38 | 14.84 | 15.12 | 249,828 | -0.08(-0.55%) |
Aug 29, 2006 | 15.13 | 15.22 | 14.98 | 15.20 | 274,742 | +0.09(+0.61%) |
Aug 28, 2006 | 15.15 | 15.15 | 15.02 | 15.11 | 186,261 | +0.00(+0.00%) |
Aug 25, 2006 | 14.76 | 15.24 | 14.76 | 15.11 | 287,713 | +0.27(+1.80%) |
Aug 24, 2006 | 15.02 | 15.42 | 14.72 | 14.84 | 413,362 | -0.18(-1.23%) |
Aug 23, 2006 | 15.87 | 15.99 | 15.01 | 15.02 | 419,680 | -0.88(-5.50%) |
Aug 22, 2006 | 15.72 | 15.95 | 15.63 | 15.90 | 203,274 | +0.06(+0.41%) |
Aug 21, 2006 | 16.14 | 16.22 | 15.65 | 15.84 | 207,369 | -0.41(-2.50%) |
Aug 18, 2006 | 16.39 | 16.39 | 15.96 | 16.24 | 207,029 | -0.06(-0.40%) |
Aug 17, 2006 | 16.11 | 16.65 | 16.11 | 16.30 | 312,887 | +0.15(+0.91%) |
Aug 16, 2006 | 16.17 | 16.29 | 15.92 | 16.16 | 208,607 | +0.06(+0.40%) |
Aug 15, 2006 | 15.49 | 16.16 | 15.38 | 16.09 | 385,311 | +0.88(+5.81%) |
Aug 14, 2006 | 15.38 | 15.65 | 15.11 | 15.21 | 178,498 | +0.07(+0.49%) |
Aug 11, 2006 | 15.45 | 15.45 | 14.92 | 15.13 | 183,825 | -0.39(-2.49%) |
Aug 10, 2006 | 15.08 | 15.58 | 14.79 | 15.52 | 287,389 | +0.32(+2.12%) |
Aug 09, 2006 | 15.27 | 15.74 | 15.16 | 15.20 | 375,437 | +0.15(+0.98%) |
Aug 08, 2006 | 15.53 | 15.61 | 15.02 | 15.05 | 231,158 | -0.45(-2.91%) |
Aug 07, 2006 | 15.74 | 15.74 | 15.32 | 15.50 | 353,925 | -0.24(-1.52%) |
Aug 04, 2006 | 15.53 | 15.99 | 15.48 | 15.74 | 671,543 | +0.37(+2.40%) |
Aug 03, 2006 | 15.14 | 15.53 | 15.02 | 15.37 | 416,637 | +0.23(+1.52%) |
Aug 02, 2006 | 14.56 | 15.21 | 14.56 | 15.14 | 483,717 | +0.61(+4.18%) |
Aug 01, 2006 | 14.64 | 14.77 | 14.37 | 14.54 | 426,173 | -0.23(-1.56%) |
Jul 31, 2006 | 14.74 | 14.96 | 14.60 | 14.77 | 906,454 | +0.29(+1.97%) |
Jul 28, 2006 | 14.43 | 14.59 | 14.19 | 14.48 | 297,002 | +0.17(+1.16%) |
Jul 27, 2006 | 14.50 | 14.60 | 14.20 | 14.32 | 274,164 | -0.05(-0.32%) |
Jul 26, 2006 | 14.37 | 14.75 | 14.20 | 14.36 | 434,926 | -0.10(-0.70%) |
Jul 25, 2006 | 14.08 | 14.58 | 14.08 | 14.46 | 393,787 | +0.33(+2.35%) |
Jul 24, 2006 | 14.10 | 14.25 | 13.98 | 14.13 | 548,418 | +0.03(+0.20%) |
Jul 21, 2006 | 14.43 | 14.44 | 14.03 | 14.10 | 383,303 | -0.40(-2.73%) |
Jul 20, 2006 | 15.02 | 15.33 | 14.49 | 14.50 | 263,450 | -0.53(-3.49%) |
Jul 19, 2006 | 14.95 | 15.49 | 14.89 | 15.02 | 496,837 | +0.07(+0.49%) |
Jul 18, 2006 | 14.81 | 15.07 | 14.72 | 14.95 | 355,927 | +0.24(+1.63%) |
Jul 17, 2006 | 14.58 | 14.75 | 14.33 | 14.71 | 329,024 | +0.02(+0.13%) |
Jul 14, 2006 | 14.92 | 14.92 | 14.47 | 14.69 | 263,027 | -0.29(-1.91%) |
Jul 13, 2006 | 15.46 | 15.61 | 14.93 | 14.98 | 214,614 | -0.58(-3.73%) |
Jul 12, 2006 | 15.64 | 15.95 | 15.44 | 15.56 | 332,172 | -0.15(-0.94%) |
Jul 11, 2006 | 15.78 | 15.79 | 15.33 | 15.71 | 218,070 | -0.18(-1.16%) |
Jul 10, 2006 | 15.81 | 16.09 | 15.72 | 15.89 | 227,442 | +0.08(+0.52%) |
Jul 07, 2006 | 16.19 | 16.24 | 15.77 | 15.81 | 180,142 | -0.48(-2.94%) |
Jul 06, 2006 | 16.53 | 16.63 | 16.04 | 16.29 | 230,110 | -0.18(-1.06%) |
Jul 05, 2006 | 16.66 | 16.71 | 16.33 | 16.46 | 259,021 | -0.40(-2.35%) |