Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.30 | 17.67 | 17.11 | 17.67 | 63,105 | +0.42(+2.45%) |
Sep 28, 2006 | 17.09 | 17.33 | 17.04 | 17.25 | 49,031 | +0.01(+0.04%) |
Sep 27, 2006 | 16.95 | 17.43 | 16.95 | 17.24 | 71,126 | +0.24(+1.44%) |
Sep 26, 2006 | 16.86 | 17.09 | 16.86 | 17.00 | 51,301 | +0.07(+0.43%) |
Sep 25, 2006 | 17.05 | 17.12 | 16.75 | 16.92 | 79,903 | -0.09(-0.54%) |
Sep 22, 2006 | 17.07 | 17.18 | 16.92 | 17.02 | 53,723 | -0.03(-0.16%) |
Sep 21, 2006 | 17.40 | 17.54 | 16.72 | 17.04 | 282,387 | -0.52(-2.97%) |
Sep 20, 2006 | 17.92 | 18.00 | 17.56 | 17.56 | 93,523 | -0.49(-2.71%) |
Sep 19, 2006 | 18.09 | 18.12 | 17.86 | 18.05 | 49,939 | -0.09(-0.51%) |
Sep 18, 2006 | 17.75 | 18.36 | 17.71 | 18.15 | 82,627 | +0.28(+1.59%) |
Sep 15, 2006 | 17.79 | 17.86 | 17.68 | 17.86 | 61,743 | +0.04(+0.22%) |
Sep 14, 2006 | 17.83 | 17.87 | 17.57 | 17.82 | 77,179 | -0.01(-0.04%) |
Sep 13, 2006 | 17.54 | 17.91 | 17.54 | 17.83 | 83,687 | +0.12(+0.67%) |
Sep 12, 2006 | 17.58 | 17.72 | 17.18 | 17.71 | 222,762 | +0.00(+0.00%) |
Sep 11, 2006 | 17.64 | 17.78 | 17.35 | 17.71 | 424,187 | -0.24(-1.33%) |
Sep 08, 2006 | 18.63 | 18.63 | 17.93 | 17.95 | 152,392 | -0.72(-3.86%) |
Sep 07, 2006 | 18.71 | 19.06 | 18.48 | 18.67 | 112,894 | -0.04(-0.21%) |
Sep 06, 2006 | 18.96 | 19.06 | 18.71 | 18.71 | 60,079 | -0.24(-1.29%) |
Sep 05, 2006 | 18.95 | 19.00 | 18.54 | 18.95 | 100,636 | -0.02(-0.10%) |
Sep 01, 2006 | 19.16 | 19.16 | 18.73 | 18.97 | 88,681 | -0.15(-0.76%) |
Aug 31, 2006 | 18.77 | 19.16 | 18.52 | 19.12 | 155,570 | +0.52(+2.77%) |
Aug 30, 2006 | 18.20 | 18.73 | 18.07 | 18.60 | 175,849 | +0.76(+4.26%) |
Aug 29, 2006 | 17.72 | 17.91 | 17.62 | 17.84 | 123,790 | +0.00(+0.00%) |
Aug 28, 2006 | 18.32 | 18.37 | 17.73 | 17.84 | 126,665 | -0.46(-2.53%) |
Aug 25, 2006 | 18.30 | 18.33 | 18.17 | 18.30 | 78,693 | +0.06(+0.33%) |
Aug 24, 2006 | 18.27 | 18.33 | 18.19 | 18.24 | 54,328 | -0.01(-0.07%) |
Aug 23, 2006 | 18.50 | 18.80 | 18.22 | 18.26 | 96,247 | -0.24(-1.29%) |
Aug 22, 2006 | 18.56 | 19.00 | 18.37 | 18.50 | 163,742 | +0.07(+0.39%) |
Aug 21, 2006 | 18.57 | 18.69 | 18.24 | 18.42 | 127,876 | +0.18(+1.01%) |
Aug 18, 2006 | 18.37 | 18.71 | 18.21 | 18.24 | 92,918 | +0.00(+0.00%) |
Aug 17, 2006 | 18.28 | 18.46 | 18.05 | 18.24 | 76,271 | +0.09(+0.47%) |
Aug 16, 2006 | 17.80 | 18.60 | 17.56 | 18.15 | 204,905 | +0.31(+1.74%) |
Aug 15, 2006 | 18.11 | 18.17 | 17.79 | 17.84 | 108,203 | -0.10(-0.55%) |
Aug 14, 2006 | 17.85 | 17.97 | 17.79 | 17.94 | 82,779 | -0.03(-0.15%) |
Aug 11, 2006 | 17.93 | 18.11 | 17.88 | 17.97 | 73,547 | +0.11(+0.59%) |
Aug 10, 2006 | 18.11 | 18.16 | 17.85 | 17.86 | 56,295 | -0.38(-2.07%) |
Aug 09, 2006 | 17.93 | 18.50 | 17.62 | 18.24 | 181,751 | +0.12(+0.66%) |
Aug 08, 2006 | 18.10 | 18.44 | 17.89 | 18.12 | 185,685 | +0.08(+0.44%) |
Aug 07, 2006 | 18.11 | 18.11 | 17.88 | 18.04 | 66,586 | -0.02(-0.11%) |
Aug 04, 2006 | 17.96 | 18.17 | 17.83 | 18.06 | 101,544 | +0.29(+1.64%) |
Aug 03, 2006 | 17.19 | 18.10 | 17.19 | 17.77 | 150,727 | +0.58(+3.38%) |
Aug 02, 2006 | 17.61 | 17.70 | 17.18 | 17.19 | 98,971 | -0.39(-2.22%) |
Aug 01, 2006 | 17.70 | 17.70 | 17.09 | 17.58 | 141,193 | +0.03(+0.19%) |
Jul 31, 2006 | 17.33 | 18.47 | 17.06 | 17.54 | 259,082 | +0.26(+1.53%) |
Jul 28, 2006 | 17.33 | 17.33 | 17.11 | 17.28 | 64,619 | +0.09(+0.50%) |
Jul 27, 2006 | 17.21 | 17.28 | 17.08 | 17.19 | 74,001 | +0.01(+0.08%) |
Jul 26, 2006 | 17.13 | 17.41 | 16.87 | 17.18 | 128,481 | +0.11(+0.62%) |
Jul 25, 2006 | 17.08 | 17.11 | 16.85 | 17.07 | 141,193 | +0.23(+1.37%) |
Jul 24, 2006 | 16.19 | 16.84 | 16.11 | 16.84 | 139,831 | +0.60(+3.70%) |
Jul 21, 2006 | 16.19 | 16.49 | 16.12 | 16.24 | 51,453 | +0.05(+0.29%) |
Jul 20, 2006 | 16.28 | 16.52 | 16.08 | 16.20 | 62,349 | -0.23(-1.41%) |
Jul 19, 2006 | 16.01 | 16.43 | 15.95 | 16.43 | 49,939 | +0.42(+2.60%) |
Jul 18, 2006 | 15.79 | 16.07 | 15.74 | 16.01 | 76,120 | +0.18(+1.17%) |
Jul 17, 2006 | 15.77 | 15.96 | 15.62 | 15.83 | 88,075 | +0.12(+0.76%) |
Jul 14, 2006 | 15.78 | 15.82 | 15.61 | 15.71 | 118,342 | -0.10(-0.63%) |
Jul 13, 2006 | 15.93 | 16.00 | 15.80 | 15.81 | 126,817 | -0.23(-1.44%) |
Jul 12, 2006 | 15.99 | 16.10 | 15.87 | 16.04 | 55,387 | -0.01(-0.04%) |
Jul 11, 2006 | 15.96 | 16.05 | 15.87 | 16.04 | 97,004 | +0.07(+0.46%) |
Jul 10, 2006 | 15.84 | 16.01 | 15.84 | 15.97 | 101,695 | +0.11(+0.67%) |
Jul 07, 2006 | 15.89 | 16.04 | 15.87 | 15.87 | 102,149 | -0.09(-0.58%) |
Jul 06, 2006 | 16.05 | 16.06 | 15.88 | 15.96 | 92,615 | -0.07(-0.45%) |
Jul 05, 2006 | 16.14 | 16.14 | 15.85 | 16.03 | 97,609 | -0.08(-0.49%) |