Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.44 | 16.51 | 16.05 | 16.25 | 589,770 | -0.13(-0.81%) |
Sep 28, 2006 | 16.79 | 16.79 | 16.29 | 16.38 | 473,586 | -0.37(-2.23%) |
Sep 27, 2006 | 16.67 | 16.90 | 16.48 | 16.75 | 982,051 | +0.10(+0.60%) |
Sep 26, 2006 | 16.83 | 16.90 | 16.57 | 16.65 | 639,556 | -0.17(-1.03%) |
Sep 25, 2006 | 16.38 | 16.83 | 16.01 | 16.83 | 840,811 | +0.53(+3.27%) |
Sep 22, 2006 | 15.75 | 16.50 | 15.73 | 16.29 | 1,003,801 | +0.49(+3.08%) |
Sep 21, 2006 | 16.14 | 16.32 | 15.68 | 15.81 | 741,853 | -0.34(-2.11%) |
Sep 20, 2006 | 15.89 | 16.39 | 15.80 | 16.15 | 872,448 | +0.43(+2.76%) |
Sep 19, 2006 | 15.83 | 16.01 | 15.45 | 15.71 | 703,431 | -0.08(-0.51%) |
Sep 18, 2006 | 16.00 | 16.07 | 15.72 | 15.79 | 548,032 | -0.18(-1.13%) |
Sep 15, 2006 | 16.58 | 16.59 | 15.90 | 15.97 | 1,086,589 | -0.44(-2.68%) |
Sep 14, 2006 | 15.85 | 16.63 | 15.83 | 16.41 | 1,263,133 | -0.03(-0.16%) |
Sep 13, 2006 | 16.95 | 17.04 | 16.26 | 16.44 | 1,236,699 | -0.61(-3.60%) |
Sep 12, 2006 | 16.80 | 17.25 | 16.63 | 17.05 | 625,371 | +0.25(+1.51%) |
Sep 11, 2006 | 16.67 | 16.96 | 16.48 | 16.80 | 726,184 | +0.03(+0.16%) |
Sep 08, 2006 | 16.75 | 16.96 | 16.58 | 16.77 | 433,122 | +0.13(+0.80%) |
Sep 07, 2006 | 16.66 | 17.13 | 16.43 | 16.64 | 936,600 | -0.09(-0.52%) |
Sep 06, 2006 | 17.19 | 17.21 | 16.54 | 16.73 | 700,894 | -0.50(-2.90%) |
Sep 05, 2006 | 16.89 | 17.25 | 16.68 | 17.23 | 689,239 | +0.41(+2.46%) |
Sep 01, 2006 | 16.93 | 16.94 | 16.61 | 16.81 | 800,323 | -0.03(-0.20%) |
Aug 31, 2006 | 16.33 | 16.87 | 16.17 | 16.85 | 1,167,886 | +0.58(+3.57%) |
Aug 30, 2006 | 16.03 | 16.33 | 16.00 | 16.27 | 530,427 | +0.04(+0.25%) |
Aug 29, 2006 | 16.07 | 16.45 | 15.93 | 16.23 | 574,542 | +0.17(+1.04%) |
Aug 28, 2006 | 16.15 | 16.40 | 15.91 | 16.06 | 787,510 | -0.14(-0.86%) |
Aug 25, 2006 | 15.69 | 16.40 | 15.63 | 16.20 | 1,115,032 | +0.44(+2.79%) |
Aug 24, 2006 | 15.35 | 15.83 | 15.21 | 15.76 | 716,977 | +0.42(+2.74%) |
Aug 23, 2006 | 15.24 | 15.47 | 15.00 | 15.34 | 463,801 | +0.17(+1.10%) |
Aug 22, 2006 | 15.17 | 15.41 | 15.08 | 15.17 | 303,259 | -0.07(-0.48%) |
Aug 21, 2006 | 15.56 | 15.68 | 15.15 | 15.25 | 358,974 | -0.47(-2.97%) |
Aug 18, 2006 | 15.61 | 15.83 | 15.19 | 15.71 | 367,509 | +0.11(+0.73%) |
Aug 17, 2006 | 15.46 | 15.85 | 15.42 | 15.60 | 645,772 | +0.06(+0.39%) |
Aug 16, 2006 | 15.18 | 15.56 | 15.00 | 15.54 | 607,828 | +0.44(+2.91%) |
Aug 15, 2006 | 14.48 | 15.15 | 14.48 | 15.10 | 786,571 | +0.71(+4.91%) |
Aug 14, 2006 | 14.17 | 14.61 | 14.02 | 14.39 | 479,586 | +0.32(+2.27%) |
Aug 11, 2006 | 14.09 | 14.19 | 13.79 | 14.07 | 374,320 | -0.07(-0.52%) |
Aug 10, 2006 | 13.99 | 14.19 | 13.79 | 14.15 | 394,578 | +0.11(+0.76%) |
Aug 09, 2006 | 14.10 | 14.31 | 13.91 | 14.04 | 479,055 | +0.06(+0.43%) |
Aug 08, 2006 | 14.36 | 14.41 | 13.87 | 13.98 | 482,377 | -0.39(-2.69%) |
Aug 07, 2006 | 14.58 | 14.58 | 14.17 | 14.37 | 527,353 | -0.27(-1.82%) |
Aug 04, 2006 | 14.01 | 14.87 | 14.01 | 14.63 | 913,779 | +0.41(+2.86%) |
Aug 03, 2006 | 14.14 | 14.35 | 13.93 | 14.23 | 358,791 | -0.02(-0.14%) |
Aug 02, 2006 | 13.83 | 14.44 | 13.83 | 14.25 | 602,851 | +0.44(+3.19%) |
Aug 01, 2006 | 13.92 | 13.92 | 13.54 | 13.81 | 307,528 | -0.21(-1.47%) |
Jul 31, 2006 | 13.83 | 14.33 | 13.83 | 14.01 | 609,156 | -0.03(-0.19%) |
Jul 28, 2006 | 14.01 | 14.32 | 13.50 | 14.04 | 1,734,598 | -0.03(-0.19%) |
Jul 27, 2006 | 14.53 | 14.73 | 13.96 | 14.07 | 2,572,666 | -0.37(-2.54%) |
Jul 26, 2006 | 13.89 | 14.49 | 13.85 | 14.43 | 919,986 | +0.41(+2.95%) |
Jul 25, 2006 | 13.92 | 14.09 | 13.47 | 14.02 | 911,011 | +0.17(+1.20%) |
Jul 24, 2006 | 13.05 | 14.00 | 13.46 | 13.85 | 838,162 | +0.80(+6.13%) |
Jul 21, 2006 | 13.20 | 13.31 | 12.79 | 13.05 | 368,919 | -0.19(-1.46%) |
Jul 20, 2006 | 13.28 | 13.65 | 13.20 | 13.25 | 446,716 | -0.05(-0.40%) |
Jul 19, 2006 | 13.11 | 13.66 | 13.00 | 13.30 | 848,973 | +0.19(+1.47%) |
Jul 18, 2006 | 13.05 | 13.33 | 12.81 | 13.11 | 514,353 | +0.10(+0.77%) |
Jul 17, 2006 | 12.51 | 13.05 | 12.49 | 13.01 | 583,686 | +0.46(+3.67%) |
Jul 14, 2006 | 12.67 | 12.84 | 12.38 | 12.55 | 442,552 | -0.13(-1.05%) |
Jul 13, 2006 | 12.95 | 13.06 | 12.67 | 12.68 | 332,823 | -0.32(-2.46%) |
Jul 12, 2006 | 13.58 | 13.72 | 12.89 | 13.00 | 592,468 | -0.53(-3.89%) |
Jul 11, 2006 | 13.31 | 13.60 | 13.00 | 13.53 | 445,968 | +0.17(+1.25%) |
Jul 10, 2006 | 13.61 | 14.00 | 13.03 | 13.36 | 545,248 | -0.19(-1.43%) |
Jul 07, 2006 | 13.83 | 13.94 | 13.45 | 13.55 | 405,477 | -0.31(-2.26%) |
Jul 06, 2006 | 13.87 | 14.19 | 13.79 | 13.87 | 424,492 | +0.05(+0.39%) |
Jul 05, 2006 | 14.35 | 14.53 | 13.59 | 13.81 | 509,074 | -0.61(-4.21%) |