Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.14 | 16.19 | 15.94 | 15.97 | 34,347 | -0.22(-1.35%) |
Sep 28, 2006 | 16.00 | 16.19 | 15.90 | 16.19 | 27,560 | +0.19(+1.18%) |
Sep 27, 2006 | 15.91 | 16.00 | 15.90 | 16.00 | 29,822 | -0.08(-0.48%) |
Sep 26, 2006 | 15.77 | 16.09 | 15.77 | 16.08 | 62,113 | +0.23(+1.47%) |
Sep 25, 2006 | 15.76 | 15.97 | 15.76 | 15.85 | 28,177 | +0.14(+0.87%) |
Sep 22, 2006 | 15.95 | 15.95 | 15.58 | 15.71 | 68,284 | -0.24(-1.52%) |
Sep 21, 2006 | 16.23 | 16.34 | 15.94 | 15.95 | 27,149 | -0.33(-2.00%) |
Sep 20, 2006 | 16.31 | 16.39 | 16.26 | 16.28 | 47,510 | +0.02(+0.15%) |
Sep 19, 2006 | 16.35 | 16.35 | 16.09 | 16.25 | 29,411 | -0.06(-0.39%) |
Sep 18, 2006 | 16.34 | 16.40 | 16.32 | 16.32 | 33,319 | -0.10(-0.62%) |
Sep 15, 2006 | 16.47 | 16.50 | 16.34 | 16.42 | 100,163 | -0.05(-0.32%) |
Sep 14, 2006 | 16.56 | 16.58 | 16.37 | 16.47 | 25,092 | -0.08(-0.50%) |
Sep 13, 2006 | 16.26 | 16.56 | 16.22 | 16.56 | 87,617 | +0.22(+1.34%) |
Sep 12, 2006 | 16.03 | 16.34 | 15.93 | 16.34 | 59,645 | +0.32(+1.97%) |
Sep 11, 2006 | 16.00 | 16.10 | 15.88 | 16.02 | 24,063 | +0.00(+0.00%) |
Sep 08, 2006 | 16.24 | 16.30 | 16.01 | 16.02 | 42,986 | -0.20(-1.26%) |
Sep 07, 2006 | 16.02 | 16.28 | 16.01 | 16.22 | 48,950 | +0.16(+0.97%) |
Sep 06, 2006 | 16.08 | 16.17 | 15.92 | 16.07 | 36,198 | -0.00(-0.03%) |
Sep 05, 2006 | 15.83 | 16.11 | 15.83 | 16.07 | 40,106 | +0.27(+1.69%) |
Sep 01, 2006 | 15.73 | 15.86 | 15.70 | 15.81 | 32,085 | +0.10(+0.62%) |
Aug 31, 2006 | 16.26 | 16.26 | 15.71 | 15.71 | 55,120 | -0.52(-3.18%) |
Aug 30, 2006 | 16.04 | 16.27 | 15.95 | 16.22 | 62,113 | +0.18(+1.12%) |
Aug 29, 2006 | 15.94 | 16.04 | 15.75 | 16.04 | 28,177 | +0.12(+0.76%) |
Aug 28, 2006 | 15.90 | 16.04 | 15.76 | 15.92 | 49,773 | +0.05(+0.31%) |
Aug 25, 2006 | 15.95 | 16.03 | 15.86 | 15.87 | 33,936 | -0.08(-0.52%) |
Aug 24, 2006 | 15.76 | 16.03 | 15.75 | 15.96 | 76,099 | +0.12(+0.74%) |
Aug 23, 2006 | 16.02 | 16.06 | 15.75 | 15.84 | 33,730 | -0.16(-1.00%) |
Aug 22, 2006 | 16.04 | 16.09 | 15.86 | 16.00 | 88,234 | -0.04(-0.27%) |
Aug 21, 2006 | 15.92 | 16.08 | 15.79 | 16.04 | 53,886 | +0.07(+0.46%) |
Aug 18, 2006 | 15.85 | 15.99 | 15.32 | 15.97 | 66,432 | +0.14(+0.86%) |
Aug 17, 2006 | 15.55 | 15.87 | 15.55 | 15.84 | 30,645 | +0.24(+1.53%) |
Aug 16, 2006 | 15.66 | 15.73 | 15.58 | 15.60 | 25,709 | -0.22(-1.41%) |
Aug 15, 2006 | 15.56 | 15.83 | 15.56 | 15.82 | 26,120 | +0.30(+1.94%) |
Aug 14, 2006 | 15.22 | 15.74 | 15.22 | 15.52 | 45,042 | +0.25(+1.66%) |
Aug 11, 2006 | 15.54 | 15.54 | 15.21 | 15.27 | 33,730 | -0.26(-1.66%) |
Aug 10, 2006 | 15.36 | 15.60 | 15.21 | 15.52 | 26,120 | +0.17(+1.08%) |
Aug 09, 2006 | 15.44 | 15.51 | 15.27 | 15.36 | 44,425 | -0.01(-0.06%) |
Aug 08, 2006 | 15.85 | 15.91 | 15.34 | 15.37 | 37,638 | -0.53(-3.30%) |
Aug 07, 2006 | 15.99 | 15.99 | 15.56 | 15.89 | 63,964 | -0.12(-0.76%) |
Aug 04, 2006 | 16.13 | 16.17 | 15.85 | 16.02 | 57,588 | -0.01(-0.09%) |
Aug 03, 2006 | 16.02 | 16.07 | 15.97 | 16.03 | 22,624 | -0.01(-0.09%) |
Aug 02, 2006 | 15.90 | 16.14 | 15.90 | 16.04 | 48,744 | +0.17(+1.07%) |
Aug 01, 2006 | 16.13 | 16.14 | 15.80 | 15.87 | 38,666 | -0.35(-2.13%) |
Jul 31, 2006 | 15.91 | 16.28 | 15.86 | 16.22 | 29,411 | +0.21(+1.34%) |
Jul 28, 2006 | 15.66 | 16.04 | 15.66 | 16.01 | 33,113 | +0.35(+2.24%) |
Jul 27, 2006 | 16.16 | 16.16 | 15.65 | 15.66 | 25,709 | -0.42(-2.60%) |
Jul 26, 2006 | 15.68 | 16.19 | 15.59 | 16.07 | 43,808 | +0.39(+2.51%) |
Jul 25, 2006 | 15.75 | 15.92 | 15.57 | 15.68 | 42,574 | -0.07(-0.46%) |
Jul 24, 2006 | 15.20 | 15.75 | 15.20 | 15.75 | 82,064 | +0.48(+3.12%) |
Jul 21, 2006 | 15.90 | 15.90 | 15.25 | 15.28 | 99,752 | -0.63(-3.94%) |
Jul 20, 2006 | 15.52 | 16.04 | 15.50 | 15.90 | 85,149 | +0.37(+2.38%) |
Jul 19, 2006 | 15.44 | 15.68 | 15.44 | 15.53 | 49,979 | +0.17(+1.11%) |
Jul 18, 2006 | 15.26 | 15.42 | 15.25 | 15.36 | 67,050 | +0.18(+1.15%) |
Jul 17, 2006 | 15.25 | 15.36 | 15.14 | 15.19 | 41,752 | -0.02(-0.16%) |
Jul 14, 2006 | 15.68 | 15.80 | 15.20 | 15.21 | 97,078 | -0.47(-2.98%) |
Jul 13, 2006 | 16.04 | 16.04 | 15.64 | 15.68 | 76,716 | -0.34(-2.12%) |
Jul 12, 2006 | 16.14 | 16.15 | 16.02 | 16.02 | 43,603 | -0.12(-0.72%) |
Jul 11, 2006 | 16.13 | 16.17 | 16.01 | 16.14 | 88,028 | +0.00(+0.03%) |
Jul 10, 2006 | 16.11 | 16.29 | 16.10 | 16.13 | 62,936 | +0.07(+0.45%) |
Jul 07, 2006 | 16.14 | 16.24 | 16.05 | 16.06 | 35,170 | -0.13(-0.81%) |
Jul 06, 2006 | 16.28 | 16.36 | 16.10 | 16.19 | 93,787 | -0.09(-0.54%) |
Jul 05, 2006 | 16.28 | 16.40 | 16.17 | 16.28 | 106,950 | -0.05(-0.33%) |