Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.25 | 17.27 | 17.10 | 17.15 | 309,990 | -0.10(-0.60%) |
Sep 28, 2006 | 17.21 | 17.28 | 16.96 | 17.25 | 229,439 | +0.08(+0.46%) |
Sep 27, 2006 | 17.19 | 17.33 | 17.13 | 17.18 | 516,320 | -0.01(-0.07%) |
Sep 26, 2006 | 16.94 | 17.19 | 16.93 | 17.19 | 167,705 | +0.25(+1.47%) |
Sep 25, 2006 | 16.90 | 17.07 | 16.72 | 16.94 | 388,065 | +0.13(+0.79%) |
Sep 22, 2006 | 16.78 | 16.89 | 16.59 | 16.81 | 281,764 | +0.07(+0.40%) |
Sep 21, 2006 | 16.72 | 17.05 | 16.61 | 16.74 | 399,290 | +0.07(+0.40%) |
Sep 20, 2006 | 16.60 | 16.79 | 16.55 | 16.67 | 325,671 | +0.16(+0.95%) |
Sep 19, 2006 | 16.65 | 16.90 | 16.43 | 16.51 | 647,546 | -0.13(-0.80%) |
Sep 18, 2006 | 16.27 | 16.79 | 16.13 | 16.65 | 615,854 | +0.18(+1.10%) |
Sep 15, 2006 | 16.33 | 16.47 | 16.22 | 16.47 | 381,793 | +0.26(+1.61%) |
Sep 14, 2006 | 16.48 | 16.57 | 16.13 | 16.21 | 345,149 | -0.30(-1.83%) |
Sep 13, 2006 | 16.37 | 16.51 | 16.21 | 16.51 | 267,403 | +0.21(+1.26%) |
Sep 12, 2006 | 15.99 | 16.36 | 15.94 | 16.30 | 176,123 | +0.38(+2.36%) |
Sep 11, 2006 | 16.35 | 16.38 | 15.87 | 15.93 | 371,229 | -0.44(-2.70%) |
Sep 08, 2006 | 16.07 | 16.44 | 15.96 | 16.37 | 330,623 | +0.38(+2.39%) |
Sep 07, 2006 | 16.10 | 16.31 | 15.89 | 15.99 | 214,748 | -0.21(-1.31%) |
Sep 06, 2006 | 16.51 | 16.64 | 16.19 | 16.20 | 190,979 | -0.41(-2.44%) |
Sep 05, 2006 | 16.47 | 16.66 | 16.36 | 16.61 | 394,007 | +0.22(+1.33%) |
Sep 01, 2006 | 16.13 | 16.48 | 16.06 | 16.39 | 1,074,072 | +0.19(+1.20%) |
Aug 31, 2006 | 16.25 | 16.44 | 16.15 | 16.19 | 449,469 | +0.02(+0.15%) |
Aug 30, 2006 | 15.93 | 16.23 | 15.86 | 16.17 | 582,841 | +0.24(+1.48%) |
Aug 29, 2006 | 15.92 | 16.05 | 15.79 | 15.93 | 433,458 | +0.05(+0.34%) |
Aug 28, 2006 | 15.86 | 16.05 | 15.69 | 15.88 | 471,588 | +0.04(+0.27%) |
Aug 25, 2006 | 15.87 | 16.08 | 15.75 | 15.84 | 186,852 | -0.12(-0.76%) |
Aug 24, 2006 | 16.13 | 16.13 | 15.86 | 15.96 | 150,208 | -0.10(-0.60%) |
Aug 23, 2006 | 16.42 | 16.48 | 15.93 | 16.05 | 244,294 | -0.30(-1.85%) |
Aug 22, 2006 | 16.02 | 16.36 | 16.02 | 16.36 | 166,219 | +0.29(+1.81%) |
Aug 21, 2006 | 16.22 | 16.22 | 16.05 | 16.07 | 268,229 | -0.29(-1.78%) |
Aug 18, 2006 | 16.30 | 16.38 | 16.11 | 16.36 | 184,541 | +0.14(+0.86%) |
Aug 17, 2006 | 16.11 | 16.28 | 16.09 | 16.22 | 157,966 | +0.01(+0.07%) |
Aug 16, 2006 | 16.47 | 16.51 | 16.11 | 16.21 | 285,230 | -0.15(-0.89%) |
Aug 15, 2006 | 16.51 | 16.64 | 16.27 | 16.35 | 343,168 | +0.08(+0.48%) |
Aug 14, 2006 | 16.27 | 16.44 | 16.21 | 16.27 | 407,873 | +0.13(+0.79%) |
Aug 11, 2006 | 16.31 | 16.42 | 16.11 | 16.15 | 373,705 | -0.04(-0.26%) |
Aug 10, 2006 | 15.60 | 16.33 | 15.54 | 16.19 | 475,219 | +0.47(+3.01%) |
Aug 09, 2006 | 15.88 | 16.03 | 15.65 | 15.72 | 365,451 | -0.01(-0.08%) |
Aug 08, 2006 | 16.30 | 16.30 | 15.67 | 15.73 | 506,746 | -0.59(-3.60%) |
Aug 07, 2006 | 16.31 | 16.42 | 16.06 | 16.31 | 231,749 | +0.00(+0.00%) |
Aug 04, 2006 | 16.25 | 16.42 | 15.98 | 16.31 | 310,485 | +0.22(+1.35%) |
Aug 03, 2006 | 16.05 | 16.24 | 15.91 | 16.10 | 703,503 | -0.19(-1.15%) |
Aug 02, 2006 | 16.33 | 16.81 | 16.21 | 16.28 | 889,860 | +0.13(+0.79%) |
Aug 01, 2006 | 16.30 | 16.30 | 15.76 | 16.16 | 393,017 | -0.02(-0.15%) |
Jul 31, 2006 | 15.60 | 16.35 | 15.60 | 16.18 | 925,514 | +0.73(+4.75%) |
Jul 28, 2006 | 15.39 | 15.54 | 15.31 | 15.45 | 254,858 | +0.21(+1.35%) |
Jul 27, 2006 | 15.22 | 15.60 | 15.17 | 15.24 | 589,278 | +0.05(+0.32%) |
Jul 26, 2006 | 15.45 | 15.45 | 14.97 | 15.19 | 413,155 | -0.25(-1.65%) |
Jul 25, 2006 | 15.57 | 15.57 | 15.15 | 15.45 | 283,580 | -0.16(-1.05%) |
Jul 24, 2006 | 15.60 | 15.76 | 15.56 | 15.61 | 479,511 | +0.20(+1.30%) |
Jul 21, 2006 | 15.38 | 15.55 | 15.28 | 15.41 | 570,461 | +0.03(+0.20%) |
Jul 20, 2006 | 15.59 | 15.65 | 15.24 | 15.38 | 355,052 | -0.12(-0.74%) |
Jul 19, 2006 | 15.51 | 15.99 | 15.45 | 15.50 | 426,195 | +0.00(+0.00%) |
Jul 18, 2006 | 15.42 | 15.57 | 15.19 | 15.50 | 246,440 | +0.22(+1.47%) |
Jul 17, 2006 | 14.99 | 15.32 | 14.99 | 15.27 | 249,741 | +0.22(+1.49%) |
Jul 14, 2006 | 15.10 | 15.18 | 14.85 | 15.05 | 240,168 | -0.04(-0.28%) |
Jul 13, 2006 | 15.50 | 15.55 | 15.02 | 15.09 | 332,934 | -0.47(-3.04%) |
Jul 12, 2006 | 15.77 | 15.87 | 15.48 | 15.56 | 371,724 | -0.26(-1.65%) |
Jul 11, 2006 | 15.73 | 15.93 | 15.51 | 15.82 | 413,815 | +0.10(+0.62%) |
Jul 10, 2006 | 15.61 | 15.91 | 15.60 | 15.73 | 536,293 | +0.15(+0.93%) |
Jul 07, 2006 | 15.72 | 16.02 | 15.58 | 15.58 | 707,959 | +0.23(+1.50%) |
Jul 06, 2006 | 15.41 | 15.59 | 15.23 | 15.35 | 639,953 | -0.05(-0.31%) |
Jul 05, 2006 | 15.16 | 15.44 | 14.99 | 15.40 | 437,419 | +0.16(+1.07%) |