Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.77 | 15.98 | 15.53 | 15.71 | 1,197,175 | -0.14(-0.86%) |
Sep 28, 2006 | 15.71 | 16.07 | 15.60 | 15.85 | 1,968,749 | +0.23(+1.46%) |
Sep 27, 2006 | 15.25 | 15.76 | 15.25 | 15.62 | 2,934,574 | +0.49(+3.21%) |
Sep 26, 2006 | 14.68 | 15.26 | 14.59 | 15.14 | 1,057,700 | +0.29(+1.92%) |
Sep 25, 2006 | 14.61 | 14.92 | 14.29 | 14.85 | 1,749,649 | +0.05(+0.31%) |
Sep 22, 2006 | 15.07 | 15.19 | 14.73 | 14.81 | 1,523,549 | -0.13(-0.84%) |
Sep 21, 2006 | 14.59 | 15.33 | 14.59 | 14.93 | 1,939,174 | +0.42(+2.87%) |
Sep 20, 2006 | 15.08 | 15.30 | 14.49 | 14.51 | 2,119,950 | -0.71(-4.69%) |
Sep 19, 2006 | 15.78 | 15.81 | 15.01 | 15.23 | 2,342,375 | -0.35(-2.24%) |
Sep 18, 2006 | 15.31 | 15.69 | 15.20 | 15.58 | 2,571,450 | +0.32(+2.10%) |
Sep 15, 2006 | 15.14 | 15.42 | 15.07 | 15.26 | 2,262,050 | -0.03(-0.22%) |
Sep 14, 2006 | 16.11 | 16.13 | 15.18 | 15.29 | 3,148,074 | -0.63(-3.98%) |
Sep 13, 2006 | 15.62 | 16.15 | 15.15 | 15.93 | 2,718,450 | +0.29(+1.86%) |
Sep 12, 2006 | 16.06 | 16.39 | 15.29 | 15.63 | 3,043,424 | -0.39(-2.46%) |
Sep 11, 2006 | 17.31 | 17.34 | 15.99 | 16.03 | 4,167,449 | -1.44(-8.24%) |
Sep 08, 2006 | 18.12 | 18.29 | 17.43 | 17.47 | 1,575,349 | -0.68(-3.75%) |
Sep 07, 2006 | 17.94 | 18.48 | 17.80 | 18.15 | 1,068,025 | +0.00(+0.00%) |
Sep 06, 2006 | 18.69 | 18.69 | 18.07 | 18.15 | 1,341,725 | -0.73(-3.87%) |
Sep 05, 2006 | 18.47 | 19.14 | 18.46 | 18.88 | 1,553,824 | +0.23(+1.23%) |
Sep 01, 2006 | 18.37 | 18.70 | 18.27 | 18.65 | 593,600 | +0.39(+2.13%) |
Aug 31, 2006 | 18.17 | 18.71 | 18.04 | 18.26 | 857,674 | +0.12(+0.66%) |
Aug 30, 2006 | 18.46 | 18.49 | 18.00 | 18.14 | 1,300,950 | -0.27(-1.49%) |
Aug 29, 2006 | 18.11 | 18.57 | 17.97 | 18.42 | 1,290,625 | +0.22(+1.19%) |
Aug 28, 2006 | 18.26 | 18.54 | 18.10 | 18.20 | 1,232,000 | -0.39(-2.09%) |
Aug 25, 2006 | 18.20 | 18.79 | 18.20 | 18.59 | 1,958,249 | +0.52(+2.88%) |
Aug 24, 2006 | 17.88 | 18.30 | 17.83 | 18.07 | 1,719,899 | +0.20(+1.12%) |
Aug 23, 2006 | 17.54 | 17.92 | 17.54 | 17.87 | 1,995,349 | +0.18(+1.03%) |
Aug 22, 2006 | 17.31 | 17.69 | 17.26 | 17.69 | 1,056,125 | +0.33(+1.91%) |
Aug 21, 2006 | 17.45 | 17.61 | 17.28 | 17.35 | 972,824 | +0.04(+0.23%) |
Aug 18, 2006 | 16.94 | 17.33 | 16.78 | 17.31 | 1,465,099 | +0.43(+2.57%) |
Aug 17, 2006 | 17.15 | 17.28 | 16.74 | 16.88 | 2,187,500 | -0.57(-3.24%) |
Aug 16, 2006 | 17.27 | 17.72 | 17.11 | 17.45 | 1,681,574 | +0.33(+1.90%) |
Aug 15, 2006 | 17.11 | 17.20 | 16.94 | 17.12 | 1,208,900 | +0.13(+0.74%) |
Aug 14, 2006 | 17.37 | 17.39 | 16.90 | 16.99 | 1,082,200 | -0.43(-2.49%) |
Aug 11, 2006 | 17.71 | 17.74 | 17.26 | 17.43 | 1,060,150 | -0.31(-1.77%) |
Aug 10, 2006 | 17.29 | 17.74 | 17.21 | 17.74 | 1,446,024 | +0.24(+1.37%) |
Aug 09, 2006 | 18.07 | 18.24 | 17.44 | 17.50 | 1,846,774 | -0.38(-2.14%) |
Aug 08, 2006 | 18.31 | 18.50 | 17.84 | 17.89 | 1,398,249 | -0.43(-2.34%) |
Aug 07, 2006 | 18.51 | 18.79 | 18.13 | 18.31 | 1,302,175 | -0.10(-0.53%) |
Aug 04, 2006 | 19.00 | 19.02 | 18.27 | 18.41 | 1,200,150 | -0.34(-1.83%) |
Aug 03, 2006 | 18.82 | 19.14 | 18.39 | 18.75 | 1,925,524 | -0.07(-0.36%) |
Aug 02, 2006 | 18.86 | 19.37 | 18.42 | 18.82 | 1,287,825 | +0.25(+1.35%) |
Aug 01, 2006 | 18.38 | 18.74 | 17.94 | 18.57 | 1,358,000 | +0.19(+1.06%) |
Jul 31, 2006 | 17.84 | 18.56 | 17.75 | 18.38 | 1,093,925 | +0.80(+4.55%) |
Jul 28, 2006 | 17.74 | 17.99 | 17.14 | 17.58 | 1,376,900 | -0.23(-1.32%) |
Jul 27, 2006 | 18.34 | 18.37 | 17.51 | 17.81 | 1,402,974 | -0.23(-1.27%) |
Jul 26, 2006 | 17.65 | 18.21 | 17.09 | 18.04 | 1,154,475 | +0.37(+2.10%) |
Jul 25, 2006 | 17.35 | 17.79 | 17.24 | 17.67 | 1,349,775 | +0.52(+3.03%) |
Jul 24, 2006 | 16.94 | 17.65 | 16.94 | 17.15 | 1,275,050 | +0.21(+1.25%) |
Jul 21, 2006 | 17.39 | 17.41 | 16.74 | 16.94 | 1,841,524 | -0.55(-3.17%) |
Jul 20, 2006 | 18.46 | 18.49 | 17.36 | 17.49 | 1,902,249 | -0.86(-4.70%) |
Jul 19, 2006 | 17.69 | 18.52 | 17.67 | 18.35 | 853,124 | +0.67(+3.78%) |
Jul 18, 2006 | 18.09 | 18.11 | 17.37 | 17.69 | 833,699 | -0.13(-0.71%) |
Jul 17, 2006 | 18.42 | 18.51 | 17.71 | 17.81 | 600,075 | -0.86(-4.62%) |
Jul 14, 2006 | 18.54 | 18.77 | 17.93 | 18.67 | 828,099 | +0.34(+1.87%) |
Jul 13, 2006 | 19.05 | 19.05 | 18.25 | 18.33 | 926,099 | -0.65(-3.43%) |
Jul 12, 2006 | 19.23 | 19.42 | 18.90 | 18.98 | 482,299 | -0.29(-1.48%) |
Jul 11, 2006 | 19.05 | 19.29 | 18.55 | 19.27 | 908,074 | +0.33(+1.75%) |
Jul 10, 2006 | 19.01 | 19.49 | 18.87 | 18.94 | 710,674 | -0.14(-0.75%) |
Jul 07, 2006 | 19.71 | 20.15 | 19.03 | 19.08 | 1,059,100 | -0.57(-2.91%) |
Jul 06, 2006 | 19.57 | 19.83 | 19.31 | 19.65 | 897,574 | +0.03(+0.15%) |
Jul 05, 2006 | 19.72 | 19.80 | 19.00 | 19.62 | 1,034,249 | -0.34(-1.69%) |