Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.39 | 16.70 | 16.20 | 16.36 | 284,194 | -0.12(-0.73%) |
Sep 28, 2006 | 16.48 | 16.85 | 16.39 | 16.48 | 316,730 | -0.01(-0.05%) |
Sep 27, 2006 | 16.16 | 16.53 | 16.03 | 16.49 | 488,864 | +0.41(+2.55%) |
Sep 26, 2006 | 15.69 | 16.15 | 15.69 | 16.08 | 308,520 | +0.48(+3.09%) |
Sep 25, 2006 | 15.71 | 15.72 | 15.24 | 15.60 | 673,613 | -0.39(-2.41%) |
Sep 22, 2006 | 16.17 | 16.23 | 15.89 | 15.99 | 349,079 | +0.15(+0.96%) |
Sep 21, 2006 | 16.16 | 16.24 | 15.73 | 15.83 | 585,986 | -0.02(-0.10%) |
Sep 20, 2006 | 16.47 | 16.61 | 15.83 | 15.85 | 400,765 | -0.35(-2.18%) |
Sep 19, 2006 | 16.88 | 16.95 | 16.12 | 16.20 | 362,384 | -0.85(-5.00%) |
Sep 18, 2006 | 16.60 | 17.07 | 16.57 | 17.05 | 507,952 | +0.55(+3.36%) |
Sep 15, 2006 | 16.31 | 16.97 | 15.83 | 16.50 | 891,776 | +0.28(+1.73%) |
Sep 14, 2006 | 17.02 | 17.04 | 16.07 | 16.22 | 448,353 | -0.64(-3.81%) |
Sep 13, 2006 | 16.67 | 17.09 | 16.63 | 16.86 | 327,018 | +0.36(+2.19%) |
Sep 12, 2006 | 16.92 | 17.09 | 16.19 | 16.50 | 580,676 | -0.01(-0.05%) |
Sep 11, 2006 | 17.43 | 17.52 | 16.36 | 16.51 | 882,284 | -1.42(-7.93%) |
Sep 08, 2006 | 18.40 | 18.40 | 17.91 | 17.93 | 604,558 | -0.88(-4.70%) |
Sep 07, 2006 | 19.46 | 19.63 | 18.81 | 18.81 | 626,124 | -1.08(-5.41%) |
Sep 06, 2006 | 19.69 | 20.30 | 19.49 | 19.89 | 663,888 | +0.22(+1.14%) |
Sep 05, 2006 | 18.99 | 19.67 | 18.97 | 19.67 | 700,380 | +0.94(+5.02%) |
Sep 01, 2006 | 18.05 | 18.89 | 17.91 | 18.73 | 700,600 | +0.69(+3.83%) |
Aug 31, 2006 | 17.84 | 18.23 | 17.70 | 18.03 | 437,041 | +0.54(+3.08%) |
Aug 30, 2006 | 17.60 | 17.75 | 17.25 | 17.50 | 255,225 | -0.06(-0.32%) |
Aug 29, 2006 | 17.50 | 17.65 | 17.08 | 17.55 | 408,551 | +0.18(+1.02%) |
Aug 28, 2006 | 18.00 | 18.20 | 17.30 | 17.38 | 404,433 | -0.74(-4.08%) |
Aug 25, 2006 | 18.20 | 18.32 | 18.04 | 18.11 | 95,414 | +0.05(+0.27%) |
Aug 24, 2006 | 18.43 | 18.48 | 18.04 | 18.07 | 209,868 | -0.26(-1.40%) |
Aug 23, 2006 | 18.61 | 18.77 | 18.24 | 18.32 | 219,622 | -0.10(-0.57%) |
Aug 22, 2006 | 18.53 | 18.56 | 18.16 | 18.43 | 334,382 | -0.18(-0.95%) |
Aug 21, 2006 | 18.02 | 18.61 | 18.02 | 18.61 | 449,636 | +0.86(+4.85%) |
Aug 18, 2006 | 17.41 | 17.76 | 17.06 | 17.75 | 526,577 | +0.47(+2.70%) |
Aug 17, 2006 | 17.57 | 17.72 | 17.05 | 17.28 | 275,361 | -0.36(-2.05%) |
Aug 16, 2006 | 17.80 | 17.80 | 17.48 | 17.64 | 201,612 | +0.18(+1.01%) |
Aug 15, 2006 | 17.28 | 17.53 | 17.11 | 17.46 | 210,769 | +0.35(+2.02%) |
Aug 14, 2006 | 17.70 | 17.90 | 16.98 | 17.12 | 406,827 | -0.55(-3.09%) |
Aug 11, 2006 | 17.90 | 18.23 | 17.51 | 17.66 | 264,584 | -0.49(-2.70%) |
Aug 10, 2006 | 18.48 | 18.48 | 17.85 | 18.16 | 390,776 | -0.55(-2.92%) |
Aug 09, 2006 | 18.36 | 18.82 | 18.23 | 18.70 | 312,982 | +0.59(+3.28%) |
Aug 08, 2006 | 18.26 | 18.73 | 17.96 | 18.11 | 322,839 | -0.66(-3.51%) |
Aug 07, 2006 | 18.48 | 19.06 | 18.36 | 18.77 | 646,424 | +0.65(+3.59%) |
Aug 04, 2006 | 18.61 | 18.89 | 18.03 | 18.11 | 368,466 | -0.13(-0.70%) |
Aug 03, 2006 | 18.52 | 18.85 | 18.12 | 18.24 | 403,683 | -0.27(-1.48%) |
Aug 02, 2006 | 18.40 | 18.77 | 18.03 | 18.52 | 490,274 | +0.26(+1.41%) |
Aug 01, 2006 | 17.71 | 18.28 | 17.54 | 18.26 | 337,667 | +0.39(+2.20%) |
Jul 31, 2006 | 17.89 | 17.96 | 17.58 | 17.87 | 197,729 | -0.14(-0.76%) |
Jul 28, 2006 | 17.54 | 18.03 | 17.54 | 18.00 | 277,495 | +0.67(+3.85%) |
Jul 27, 2006 | 17.73 | 18.17 | 17.31 | 17.34 | 695,763 | -0.07(-0.42%) |
Jul 26, 2006 | 17.07 | 17.47 | 16.76 | 17.41 | 397,480 | +0.26(+1.50%) |
Jul 25, 2006 | 16.94 | 17.18 | 16.38 | 17.15 | 282,485 | +0.52(+3.14%) |
Jul 24, 2006 | 16.19 | 16.72 | 16.01 | 16.63 | 431,219 | +0.45(+2.78%) |
Jul 21, 2006 | 16.74 | 17.03 | 16.03 | 16.18 | 592,733 | -0.50(-2.99%) |
Jul 20, 2006 | 17.54 | 17.57 | 16.66 | 16.68 | 493,369 | -0.96(-5.42%) |
Jul 19, 2006 | 16.68 | 17.66 | 16.65 | 17.63 | 332,038 | +0.87(+5.18%) |
Jul 18, 2006 | 17.34 | 17.50 | 16.51 | 16.76 | 506,518 | -0.40(-2.34%) |
Jul 17, 2006 | 17.87 | 17.92 | 17.16 | 17.17 | 384,526 | -0.84(-4.64%) |
Jul 14, 2006 | 17.92 | 18.12 | 17.50 | 18.00 | 445,554 | +0.20(+1.13%) |
Jul 13, 2006 | 18.08 | 18.30 | 17.56 | 17.80 | 545,176 | -0.07(-0.40%) |
Jul 12, 2006 | 18.20 | 18.65 | 17.69 | 17.87 | 756,083 | +0.13(+0.72%) |
Jul 11, 2006 | 17.15 | 17.75 | 16.97 | 17.75 | 335,826 | +0.90(+5.34%) |
Jul 10, 2006 | 16.84 | 17.26 | 16.72 | 16.84 | 271,992 | -0.43(-2.51%) |
Jul 07, 2006 | 17.75 | 17.75 | 17.25 | 17.28 | 223,808 | -0.41(-2.32%) |
Jul 06, 2006 | 17.54 | 17.87 | 17.24 | 17.69 | 351,888 | +0.24(+1.38%) |
Jul 05, 2006 | 17.75 | 17.97 | 17.01 | 17.45 | 535,434 | -0.31(-1.76%) |