Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.32 | 16.04 | 15.21 | 15.59 | 5,485,361 | -1.59(-9.23%) |
Sep 28, 2006 | 17.96 | 17.96 | 17.10 | 17.18 | 4,094,827 | -0.91(-5.04%) |
Sep 27, 2006 | 17.36 | 18.19 | 17.36 | 18.09 | 2,985,418 | +0.67(+3.85%) |
Sep 26, 2006 | 17.20 | 17.59 | 17.01 | 17.42 | 2,407,127 | +0.22(+1.28%) |
Sep 25, 2006 | 17.18 | 17.34 | 16.76 | 17.20 | 1,642,056 | -0.03(-0.15%) |
Sep 22, 2006 | 17.53 | 17.53 | 16.94 | 17.23 | 2,348,877 | -0.39(-2.23%) |
Sep 21, 2006 | 17.91 | 17.99 | 17.46 | 17.62 | 1,956,029 | -0.28(-1.55%) |
Sep 20, 2006 | 17.44 | 17.94 | 17.14 | 17.90 | 1,488,889 | +0.55(+3.17%) |
Sep 19, 2006 | 17.94 | 17.96 | 17.10 | 17.35 | 2,006,639 | -0.64(-3.55%) |
Sep 18, 2006 | 18.04 | 18.24 | 17.87 | 17.99 | 814,343 | -0.21(-1.15%) |
Sep 15, 2006 | 18.03 | 18.32 | 17.80 | 18.20 | 2,033,949 | +0.30(+1.67%) |
Sep 14, 2006 | 18.17 | 18.26 | 17.86 | 17.90 | 675,691 | -0.37(-2.01%) |
Sep 13, 2006 | 17.95 | 18.32 | 17.95 | 18.26 | 945,547 | +0.30(+1.69%) |
Sep 12, 2006 | 17.32 | 17.98 | 17.32 | 17.96 | 1,345,653 | +0.60(+3.47%) |
Sep 11, 2006 | 17.55 | 17.64 | 17.28 | 17.36 | 1,240,040 | -0.18(-1.04%) |
Sep 08, 2006 | 17.47 | 17.73 | 17.41 | 17.54 | 1,012,391 | +0.17(+0.99%) |
Sep 07, 2006 | 17.38 | 17.54 | 17.18 | 17.37 | 1,037,600 | -0.01(-0.06%) |
Sep 06, 2006 | 17.42 | 17.67 | 17.28 | 17.38 | 1,567,000 | +0.10(+0.58%) |
Sep 05, 2006 | 16.91 | 17.33 | 16.88 | 17.28 | 1,177,590 | +0.42(+2.52%) |
Sep 01, 2006 | 16.83 | 16.94 | 16.65 | 16.86 | 1,085,346 | +0.08(+0.47%) |
Aug 31, 2006 | 16.81 | 16.93 | 16.60 | 16.78 | 898,375 | +0.01(+0.06%) |
Aug 30, 2006 | 17.35 | 17.51 | 16.70 | 16.77 | 1,088,974 | -0.49(-2.85%) |
Aug 29, 2006 | 17.12 | 17.26 | 16.94 | 17.26 | 909,452 | +0.22(+1.29%) |
Aug 28, 2006 | 16.81 | 17.05 | 16.73 | 17.04 | 725,919 | +0.16(+0.96%) |
Aug 25, 2006 | 16.74 | 16.89 | 16.60 | 16.88 | 533,792 | +0.04(+0.25%) |
Aug 24, 2006 | 17.07 | 17.10 | 16.49 | 16.83 | 482,800 | -0.16(-0.92%) |
Aug 23, 2006 | 17.31 | 17.44 | 16.87 | 16.99 | 894,364 | -0.28(-1.61%) |
Aug 22, 2006 | 16.95 | 17.28 | 16.95 | 17.27 | 669,771 | +0.20(+1.17%) |
Aug 21, 2006 | 17.49 | 17.51 | 16.92 | 17.07 | 867,245 | -0.47(-2.69%) |
Aug 18, 2006 | 17.65 | 17.74 | 17.35 | 17.54 | 566,641 | -0.03(-0.15%) |
Aug 17, 2006 | 17.72 | 17.91 | 17.50 | 17.57 | 911,744 | -0.12(-0.68%) |
Aug 16, 2006 | 17.56 | 17.73 | 17.44 | 17.69 | 969,420 | +0.28(+1.59%) |
Aug 15, 2006 | 17.39 | 17.49 | 17.22 | 17.41 | 1,019,457 | +0.33(+1.93%) |
Aug 14, 2006 | 17.20 | 17.40 | 17.00 | 17.08 | 510,301 | -0.02(-0.09%) |
Aug 11, 2006 | 17.21 | 17.21 | 16.88 | 17.10 | 641,887 | -0.20(-1.15%) |
Aug 10, 2006 | 17.02 | 17.39 | 16.84 | 17.29 | 743,107 | +0.25(+1.47%) |
Aug 09, 2006 | 17.60 | 17.67 | 17.03 | 17.04 | 3,731,772 | -0.31(-1.81%) |
Aug 08, 2006 | 17.42 | 17.66 | 17.27 | 17.36 | 1,015,828 | +0.06(+0.33%) |
Aug 07, 2006 | 17.38 | 17.63 | 17.04 | 17.30 | 942,492 | -0.07(-0.42%) |
Aug 04, 2006 | 17.54 | 17.78 | 17.15 | 17.37 | 1,185,229 | +0.14(+0.82%) |
Aug 03, 2006 | 16.73 | 17.46 | 16.62 | 17.23 | 954,142 | +0.35(+2.05%) |
Aug 02, 2006 | 16.94 | 17.07 | 16.79 | 16.89 | 602,354 | +0.05(+0.31%) |
Aug 01, 2006 | 16.89 | 17.02 | 16.67 | 16.83 | 1,629,833 | -0.03(-0.16%) |
Jul 31, 2006 | 16.64 | 16.95 | 16.53 | 16.86 | 885,006 | +0.30(+1.80%) |
Jul 28, 2006 | 16.03 | 16.61 | 16.03 | 16.56 | 1,017,547 | +0.64(+4.05%) |
Jul 27, 2006 | 16.16 | 16.34 | 15.83 | 15.92 | 964,455 | +0.02(+0.10%) |
Jul 26, 2006 | 15.90 | 16.13 | 15.55 | 15.90 | 827,903 | -0.01(-0.03%) |
Jul 25, 2006 | 15.79 | 16.23 | 15.61 | 15.91 | 732,985 | +0.17(+1.10%) |
Jul 24, 2006 | 15.66 | 15.99 | 15.58 | 15.73 | 1,089,165 | +0.07(+0.47%) |
Jul 21, 2006 | 15.73 | 15.73 | 15.36 | 15.66 | 950,513 | -0.07(-0.47%) |
Jul 20, 2006 | 16.91 | 17.02 | 15.73 | 15.73 | 1,800,379 | -1.12(-6.62%) |
Jul 19, 2006 | 16.58 | 16.99 | 16.58 | 16.85 | 2,016,379 | +0.39(+2.35%) |
Jul 18, 2006 | 16.70 | 17.41 | 15.70 | 16.46 | 3,291,369 | +0.91(+5.86%) |
Jul 17, 2006 | 16.03 | 16.18 | 15.53 | 15.55 | 677,983 | -0.43(-2.72%) |
Jul 14, 2006 | 15.96 | 16.05 | 15.57 | 15.99 | 629,855 | -0.01(-0.03%) |
Jul 13, 2006 | 16.62 | 16.67 | 15.99 | 15.99 | 714,651 | -0.76(-4.53%) |
Jul 12, 2006 | 17.16 | 17.47 | 16.69 | 16.75 | 539,521 | -0.48(-2.77%) |
Jul 11, 2006 | 17.25 | 17.31 | 16.87 | 17.23 | 478,407 | -0.13(-0.72%) |
Jul 10, 2006 | 17.23 | 17.65 | 17.23 | 17.35 | 600,253 | +0.13(+0.76%) |
Jul 07, 2006 | 17.62 | 17.69 | 17.05 | 17.22 | 593,569 | -0.40(-2.29%) |
Jul 06, 2006 | 17.56 | 18.05 | 17.43 | 17.62 | 462,747 | +0.08(+0.48%) |
Jul 05, 2006 | 17.93 | 17.93 | 17.23 | 17.54 | 1,255,128 | -0.41(-2.30%) |