Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.37 | 18.48 | 18.10 | 18.14 | 564,157 | -0.20(-1.09%) |
Sep 28, 2006 | 18.32 | 18.34 | 18.03 | 18.34 | 545,804 | +0.11(+0.59%) |
Sep 27, 2006 | 17.98 | 18.28 | 17.94 | 18.23 | 807,334 | +0.17(+0.97%) |
Sep 26, 2006 | 17.85 | 18.08 | 17.69 | 18.06 | 679,116 | +0.16(+0.88%) |
Sep 25, 2006 | 17.42 | 17.90 | 17.18 | 17.90 | 597,361 | +0.50(+2.87%) |
Sep 22, 2006 | 17.49 | 17.52 | 17.14 | 17.40 | 500,752 | -0.14(-0.81%) |
Sep 21, 2006 | 17.65 | 17.89 | 17.40 | 17.54 | 915,513 | -0.11(-0.61%) |
Sep 20, 2006 | 17.41 | 17.89 | 17.28 | 17.65 | 678,209 | +0.34(+1.97%) |
Sep 19, 2006 | 17.23 | 17.40 | 17.11 | 17.31 | 1,221,634 | +0.16(+0.92%) |
Sep 18, 2006 | 17.36 | 17.36 | 16.89 | 17.15 | 893,986 | -0.25(-1.44%) |
Sep 15, 2006 | 17.14 | 17.59 | 17.09 | 17.40 | 1,388,701 | +0.35(+2.05%) |
Sep 14, 2006 | 17.02 | 17.09 | 16.84 | 17.05 | 509,187 | +0.08(+0.49%) |
Sep 13, 2006 | 16.96 | 16.99 | 16.80 | 16.97 | 398,765 | +0.06(+0.34%) |
Sep 12, 2006 | 16.65 | 17.05 | 16.53 | 16.91 | 502,853 | +0.30(+1.80%) |
Sep 11, 2006 | 16.35 | 16.78 | 16.16 | 16.61 | 589,254 | +0.15(+0.91%) |
Sep 08, 2006 | 16.28 | 16.54 | 16.22 | 16.46 | 604,861 | +0.21(+1.28%) |
Sep 07, 2006 | 16.14 | 16.46 | 16.03 | 16.25 | 1,421,632 | +0.22(+1.40%) |
Sep 06, 2006 | 15.78 | 16.09 | 15.69 | 16.03 | 723,318 | +0.10(+0.63%) |
Sep 05, 2006 | 15.84 | 15.98 | 15.71 | 15.93 | 493,809 | +0.04(+0.26%) |
Sep 01, 2006 | 16.00 | 16.05 | 15.82 | 15.89 | 386,199 | -0.07(-0.42%) |
Aug 31, 2006 | 16.30 | 16.30 | 15.93 | 15.95 | 1,066,173 | -0.26(-1.59%) |
Aug 30, 2006 | 15.99 | 16.24 | 15.96 | 16.21 | 536,585 | +0.11(+0.67%) |
Aug 29, 2006 | 15.93 | 16.13 | 15.79 | 16.10 | 649,336 | +0.20(+1.26%) |
Aug 28, 2006 | 15.67 | 16.02 | 15.67 | 15.90 | 497,799 | +0.27(+1.76%) |
Aug 25, 2006 | 15.47 | 15.68 | 15.20 | 15.63 | 964,800 | +0.08(+0.48%) |
Aug 24, 2006 | 15.41 | 15.80 | 15.17 | 15.55 | 1,324,778 | -0.46(-2.86%) |
Aug 23, 2006 | 15.99 | 16.56 | 15.65 | 16.01 | 1,847,260 | +0.63(+4.11%) |
Aug 22, 2006 | 15.33 | 15.53 | 15.31 | 15.38 | 479,541 | -0.02(-0.16%) |
Aug 21, 2006 | 15.65 | 15.65 | 15.35 | 15.40 | 373,600 | -0.35(-2.22%) |
Aug 18, 2006 | 15.70 | 15.78 | 15.30 | 15.75 | 375,195 | +0.12(+0.80%) |
Aug 17, 2006 | 15.58 | 15.78 | 15.40 | 15.63 | 269,047 | +0.08(+0.54%) |
Aug 16, 2006 | 15.32 | 15.56 | 15.26 | 15.55 | 362,627 | +0.24(+1.58%) |
Aug 15, 2006 | 15.22 | 15.34 | 15.06 | 15.30 | 323,990 | +0.37(+2.51%) |
Aug 14, 2006 | 14.87 | 15.19 | 14.75 | 14.93 | 377,096 | +0.19(+1.30%) |
Aug 11, 2006 | 14.71 | 14.80 | 14.49 | 14.74 | 284,159 | -0.04(-0.28%) |
Aug 10, 2006 | 14.62 | 15.00 | 14.49 | 14.78 | 614,010 | +0.10(+0.68%) |
Aug 09, 2006 | 14.79 | 15.10 | 14.65 | 14.68 | 473,850 | -0.04(-0.28%) |
Aug 08, 2006 | 14.90 | 15.00 | 14.65 | 14.72 | 429,693 | -0.19(-1.28%) |
Aug 07, 2006 | 15.20 | 15.20 | 14.86 | 14.91 | 339,889 | -0.27(-1.76%) |
Aug 04, 2006 | 15.36 | 15.46 | 15.01 | 15.18 | 366,106 | +0.01(+0.05%) |
Aug 03, 2006 | 15.07 | 15.29 | 14.86 | 15.17 | 574,697 | -0.01(-0.05%) |
Aug 02, 2006 | 15.07 | 15.32 | 15.07 | 15.18 | 542,040 | +0.10(+0.66%) |
Aug 01, 2006 | 15.45 | 15.67 | 15.05 | 15.08 | 448,570 | -0.64(-4.08%) |
Jul 31, 2006 | 15.52 | 15.74 | 15.30 | 15.72 | 521,190 | +0.12(+0.75%) |
Jul 28, 2006 | 15.34 | 15.66 | 15.28 | 15.60 | 437,411 | +0.32(+2.13%) |
Jul 27, 2006 | 15.37 | 15.69 | 15.16 | 15.28 | 444,753 | +0.02(+0.16%) |
Jul 26, 2006 | 15.27 | 15.48 | 15.09 | 15.25 | 537,778 | -0.11(-0.70%) |
Jul 25, 2006 | 15.38 | 15.60 | 15.15 | 15.36 | 636,108 | -0.06(-0.38%) |
Jul 24, 2006 | 15.00 | 15.47 | 15.04 | 15.42 | 513,674 | +0.42(+2.77%) |
Jul 21, 2006 | 15.10 | 15.23 | 14.80 | 15.00 | 524,211 | -0.17(-1.10%) |
Jul 20, 2006 | 15.69 | 15.70 | 15.15 | 15.17 | 436,244 | -0.42(-2.72%) |
Jul 19, 2006 | 15.07 | 15.71 | 14.99 | 15.60 | 769,147 | +0.52(+3.48%) |
Jul 18, 2006 | 14.98 | 15.20 | 14.75 | 15.07 | 749,029 | +0.24(+1.63%) |
Jul 17, 2006 | 14.90 | 15.13 | 14.70 | 14.83 | 955,094 | -0.07(-0.50%) |
Jul 14, 2006 | 14.86 | 15.13 | 14.77 | 14.90 | 797,544 | -0.04(-0.28%) |
Jul 13, 2006 | 15.15 | 15.35 | 14.90 | 14.95 | 494,896 | -0.26(-1.70%) |
Jul 12, 2006 | 15.42 | 15.57 | 15.17 | 15.20 | 446,509 | -0.32(-2.04%) |
Jul 11, 2006 | 15.45 | 15.54 | 15.30 | 15.52 | 565,766 | -0.03(-0.21%) |
Jul 10, 2006 | 15.65 | 15.86 | 15.53 | 15.55 | 396,248 | -0.05(-0.32%) |
Jul 07, 2006 | 15.88 | 15.99 | 15.58 | 15.60 | 499,518 | -0.35(-2.19%) |
Jul 06, 2006 | 16.07 | 16.34 | 15.81 | 15.95 | 627,779 | -0.18(-1.14%) |
Jul 05, 2006 | 16.40 | 16.52 | 15.91 | 16.14 | 501,336 | -0.42(-2.56%) |