Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.65 | 16.66 | 16.25 | 16.32 | 477,007 | -0.38(-2.26%) |
Sep 28, 2006 | 16.63 | 16.72 | 16.39 | 16.70 | 394,987 | +0.18(+1.08%) |
Sep 27, 2006 | 16.67 | 16.67 | 16.38 | 16.52 | 367,580 | -0.24(-1.45%) |
Sep 26, 2006 | 16.73 | 16.83 | 16.50 | 16.76 | 386,523 | +0.08(+0.51%) |
Sep 25, 2006 | 16.63 | 16.75 | 16.31 | 16.68 | 486,076 | +0.08(+0.48%) |
Sep 22, 2006 | 16.80 | 16.80 | 16.44 | 16.60 | 576,963 | +0.30(+1.83%) |
Sep 21, 2006 | 16.65 | 16.81 | 16.20 | 16.30 | 380,679 | -0.26(-1.56%) |
Sep 20, 2006 | 16.39 | 16.64 | 16.29 | 16.56 | 499,377 | +0.19(+1.18%) |
Sep 19, 2006 | 16.42 | 16.42 | 16.06 | 16.37 | 351,256 | -0.01(-0.06%) |
Sep 18, 2006 | 15.99 | 16.41 | 15.88 | 16.38 | 784,936 | +0.36(+2.26%) |
Sep 15, 2006 | 16.02 | 16.15 | 15.93 | 16.01 | 545,929 | +0.10(+0.65%) |
Sep 14, 2006 | 16.00 | 16.01 | 15.76 | 15.91 | 168,675 | -0.09(-0.59%) |
Sep 13, 2006 | 15.86 | 16.00 | 15.71 | 16.00 | 168,877 | +0.13(+0.81%) |
Sep 12, 2006 | 15.53 | 15.90 | 15.50 | 15.87 | 203,136 | +0.40(+2.57%) |
Sep 11, 2006 | 15.46 | 15.49 | 15.18 | 15.48 | 230,946 | -0.03(-0.19%) |
Sep 08, 2006 | 15.54 | 15.57 | 15.39 | 15.51 | 179,356 | +0.06(+0.42%) |
Sep 07, 2006 | 15.69 | 15.69 | 15.40 | 15.44 | 321,632 | -0.25(-1.61%) |
Sep 06, 2006 | 15.92 | 15.96 | 15.70 | 15.70 | 254,323 | -0.31(-1.92%) |
Sep 05, 2006 | 15.98 | 16.03 | 15.86 | 16.00 | 372,819 | +0.06(+0.40%) |
Sep 01, 2006 | 16.00 | 16.01 | 15.78 | 15.94 | 308,332 | -0.02(-0.16%) |
Aug 31, 2006 | 15.87 | 16.13 | 15.83 | 15.96 | 282,133 | +0.16(+1.00%) |
Aug 30, 2006 | 15.78 | 15.95 | 15.64 | 15.80 | 292,210 | -0.13(-0.81%) |
Aug 29, 2006 | 15.43 | 15.97 | 15.38 | 15.93 | 485,270 | +0.57(+3.71%) |
Aug 28, 2006 | 15.39 | 15.52 | 15.31 | 15.36 | 258,152 | -0.05(-0.35%) |
Aug 25, 2006 | 15.23 | 15.56 | 15.23 | 15.42 | 171,497 | +0.20(+1.34%) |
Aug 24, 2006 | 15.27 | 15.35 | 15.04 | 15.21 | 354,279 | +0.02(+0.13%) |
Aug 23, 2006 | 15.51 | 15.60 | 15.08 | 15.19 | 268,631 | -0.31(-2.02%) |
Aug 22, 2006 | 15.30 | 15.53 | 15.23 | 15.51 | 199,307 | +0.23(+1.53%) |
Aug 21, 2006 | 15.48 | 15.51 | 15.20 | 15.27 | 162,428 | -0.28(-1.82%) |
Aug 18, 2006 | 15.66 | 15.68 | 15.41 | 15.56 | 235,783 | -0.05(-0.32%) |
Aug 17, 2006 | 15.42 | 15.84 | 15.34 | 15.61 | 453,227 | +0.22(+1.45%) |
Aug 16, 2006 | 15.36 | 15.50 | 15.23 | 15.38 | 293,419 | +0.14(+0.91%) |
Aug 15, 2006 | 15.01 | 15.26 | 14.96 | 15.24 | 293,217 | +0.45(+3.05%) |
Aug 14, 2006 | 14.87 | 15.11 | 14.76 | 14.79 | 157,793 | +0.00(+0.00%) |
Aug 11, 2006 | 14.91 | 14.91 | 14.60 | 14.79 | 192,455 | -0.15(-1.00%) |
Aug 10, 2006 | 14.73 | 15.12 | 14.59 | 14.94 | 311,354 | +0.18(+1.24%) |
Aug 09, 2006 | 14.79 | 15.11 | 14.72 | 14.76 | 337,956 | +0.09(+0.61%) |
Aug 08, 2006 | 14.84 | 15.01 | 14.61 | 14.67 | 388,538 | -0.09(-0.64%) |
Aug 07, 2006 | 14.97 | 14.97 | 14.61 | 14.76 | 319,617 | -0.27(-1.78%) |
Aug 04, 2006 | 15.16 | 15.43 | 14.81 | 15.03 | 508,647 | -0.08(-0.56%) |
Aug 03, 2006 | 14.92 | 15.17 | 14.69 | 15.11 | 325,058 | +0.10(+0.66%) |
Aug 02, 2006 | 14.63 | 15.11 | 14.63 | 15.02 | 353,271 | +0.44(+3.00%) |
Aug 01, 2006 | 14.91 | 14.91 | 14.50 | 14.58 | 673,292 | -0.41(-2.75%) |
Jul 31, 2006 | 15.18 | 15.18 | 14.84 | 14.99 | 463,707 | -0.29(-1.92%) |
Jul 28, 2006 | 15.01 | 15.31 | 14.84 | 15.28 | 322,640 | +0.39(+2.60%) |
Jul 27, 2006 | 15.11 | 15.18 | 14.80 | 14.90 | 539,077 | -0.18(-1.18%) |
Jul 26, 2006 | 15.01 | 15.18 | 14.80 | 15.08 | 482,650 | +0.00(+0.03%) |
Jul 25, 2006 | 14.71 | 15.14 | 14.65 | 15.07 | 347,629 | +0.39(+2.67%) |
Jul 24, 2006 | 14.39 | 14.68 | 14.36 | 14.68 | 706,342 | +0.29(+2.03%) |
Jul 21, 2006 | 14.63 | 14.63 | 14.26 | 14.39 | 1,312,930 | -0.37(-2.49%) |
Jul 20, 2006 | 15.09 | 15.10 | 14.70 | 14.75 | 878,242 | -0.21(-1.39%) |
Jul 19, 2006 | 14.39 | 14.96 | 14.44 | 14.96 | 515,498 | +0.58(+4.00%) |
Jul 18, 2006 | 14.69 | 14.73 | 14.28 | 14.39 | 561,648 | -0.23(-1.56%) |
Jul 17, 2006 | 14.04 | 14.80 | 14.02 | 14.61 | 906,254 | +0.23(+1.62%) |
Jul 14, 2006 | 14.89 | 14.89 | 14.29 | 14.38 | 670,672 | -0.61(-4.04%) |
Jul 13, 2006 | 14.80 | 15.00 | 14.58 | 14.99 | 652,938 | +0.13(+0.90%) |
Jul 12, 2006 | 15.12 | 15.38 | 14.83 | 14.85 | 635,002 | -0.27(-1.80%) |
Jul 11, 2006 | 14.22 | 15.16 | 14.20 | 15.12 | 1,055,583 | +0.97(+6.83%) |
Jul 10, 2006 | 14.04 | 14.24 | 13.98 | 14.16 | 403,653 | +0.13(+0.96%) |
Jul 07, 2006 | 14.12 | 14.16 | 13.95 | 14.02 | 484,262 | -0.08(-0.56%) |
Jul 06, 2006 | 14.21 | 14.25 | 14.01 | 14.10 | 296,643 | -0.07(-0.49%) |
Jul 05, 2006 | 14.16 | 14.26 | 13.96 | 14.17 | 355,891 | -0.09(-0.63%) |