Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.01 | 19.28 | 18.72 | 18.72 | 122,345 | -0.41(-2.15%) |
Sep 28, 2006 | 18.83 | 19.27 | 18.83 | 19.13 | 86,290 | +0.21(+1.13%) |
Sep 27, 2006 | 18.46 | 19.06 | 18.27 | 18.92 | 156,133 | +0.47(+2.54%) |
Sep 26, 2006 | 18.45 | 18.72 | 17.69 | 18.45 | 125,157 | +0.06(+0.35%) |
Sep 25, 2006 | 18.32 | 18.59 | 17.05 | 18.39 | 239,499 | +0.13(+0.74%) |
Sep 22, 2006 | 18.63 | 18.71 | 18.06 | 18.25 | 107,227 | -0.55(-2.94%) |
Sep 21, 2006 | 19.01 | 19.30 | 18.76 | 18.81 | 140,220 | -0.29(-1.52%) |
Sep 20, 2006 | 19.06 | 19.30 | 18.90 | 19.10 | 113,172 | +0.25(+1.32%) |
Sep 19, 2006 | 19.52 | 19.52 | 18.46 | 18.85 | 141,083 | -0.36(-1.88%) |
Sep 18, 2006 | 19.11 | 19.62 | 18.83 | 19.21 | 156,781 | +0.43(+2.27%) |
Sep 15, 2006 | 18.67 | 18.89 | 18.40 | 18.79 | 168,783 | +0.26(+1.42%) |
Sep 14, 2006 | 18.58 | 19.03 | 18.44 | 18.52 | 66,606 | -0.21(-1.10%) |
Sep 13, 2006 | 18.01 | 18.73 | 17.86 | 18.73 | 101,023 | +0.72(+4.02%) |
Sep 12, 2006 | 17.90 | 18.08 | 17.66 | 18.01 | 100,063 | +0.16(+0.87%) |
Sep 11, 2006 | 18.04 | 18.06 | 17.64 | 17.85 | 115,526 | -0.06(-0.32%) |
Sep 08, 2006 | 17.97 | 18.02 | 17.75 | 17.91 | 134,209 | +0.09(+0.52%) |
Sep 07, 2006 | 18.22 | 18.29 | 17.74 | 17.81 | 151,048 | -0.13(-0.75%) |
Sep 06, 2006 | 18.10 | 18.47 | 17.66 | 17.95 | 145,113 | -0.21(-1.17%) |
Sep 05, 2006 | 17.60 | 18.19 | 17.58 | 18.16 | 238,917 | +0.58(+3.31%) |
Sep 01, 2006 | 18.07 | 18.20 | 17.45 | 17.58 | 396,836 | -0.59(-3.24%) |
Aug 31, 2006 | 17.77 | 18.34 | 17.77 | 18.17 | 128,922 | +0.40(+2.24%) |
Aug 30, 2006 | 17.72 | 17.79 | 17.04 | 17.77 | 91,540 | +0.10(+0.56%) |
Aug 29, 2006 | 17.03 | 17.70 | 16.94 | 17.67 | 109,825 | +0.71(+4.18%) |
Aug 28, 2006 | 16.46 | 17.01 | 16.42 | 16.96 | 118,406 | +0.50(+3.06%) |
Aug 25, 2006 | 16.32 | 16.47 | 16.12 | 16.46 | 48,208 | +0.13(+0.83%) |
Aug 24, 2006 | 16.32 | 16.38 | 16.19 | 16.32 | 51,780 | -0.01(-0.09%) |
Aug 23, 2006 | 16.25 | 16.45 | 16.23 | 16.34 | 70,179 | +0.01(+0.09%) |
Aug 22, 2006 | 16.27 | 16.38 | 16.12 | 16.32 | 73,592 | +0.01(+0.09%) |
Aug 21, 2006 | 16.29 | 16.32 | 16.11 | 16.31 | 58,952 | -0.06(-0.35%) |
Aug 18, 2006 | 16.38 | 16.43 | 16.13 | 16.37 | 101,633 | +0.06(+0.39%) |
Aug 17, 2006 | 16.31 | 16.46 | 16.01 | 16.30 | 111,013 | -0.07(-0.43%) |
Aug 16, 2006 | 16.57 | 16.66 | 16.27 | 16.37 | 81,198 | -0.11(-0.69%) |
Aug 15, 2006 | 16.27 | 16.60 | 16.22 | 16.49 | 49,606 | +0.28(+1.71%) |
Aug 14, 2006 | 15.83 | 16.40 | 15.26 | 16.21 | 78,061 | +0.40(+2.56%) |
Aug 11, 2006 | 15.73 | 16.29 | 15.60 | 15.81 | 58,893 | -0.06(-0.40%) |
Aug 10, 2006 | 15.61 | 16.27 | 15.34 | 15.87 | 110,955 | +0.17(+1.08%) |
Aug 09, 2006 | 15.34 | 16.10 | 15.34 | 15.70 | 138,361 | +0.30(+1.94%) |
Aug 08, 2006 | 15.15 | 15.63 | 15.11 | 15.40 | 109,576 | +0.22(+1.45%) |
Aug 07, 2006 | 14.73 | 15.74 | 14.66 | 15.18 | 90,937 | +0.56(+3.84%) |
Aug 04, 2006 | 14.97 | 15.10 | 14.44 | 14.62 | 83,665 | -0.27(-1.81%) |
Aug 03, 2006 | 14.90 | 15.08 | 14.58 | 14.89 | 70,351 | -0.26(-1.69%) |
Aug 02, 2006 | 14.49 | 15.18 | 14.49 | 15.15 | 140,029 | +0.67(+4.66%) |
Aug 01, 2006 | 14.53 | 14.53 | 14.12 | 14.47 | 111,904 | +0.24(+1.70%) |
Jul 31, 2006 | 13.16 | 14.44 | 13.16 | 14.23 | 254,410 | +1.19(+9.09%) |
Jul 28, 2006 | 12.82 | 13.05 | 12.75 | 13.04 | 33,012 | +0.00(+0.00%) |
Jul 27, 2006 | 12.84 | 13.24 | 12.77 | 13.04 | 32,916 | +0.33(+2.57%) |
Jul 26, 2006 | 12.85 | 12.85 | 12.40 | 12.72 | 37,607 | -0.15(-1.16%) |
Jul 25, 2006 | 12.44 | 12.97 | 12.44 | 12.87 | 59,781 | +0.40(+3.19%) |
Jul 24, 2006 | 12.06 | 12.47 | 12.04 | 12.47 | 45,976 | +0.40(+3.35%) |
Jul 21, 2006 | 12.14 | 12.23 | 11.97 | 12.06 | 34,049 | -0.15(-1.22%) |
Jul 20, 2006 | 12.63 | 13.13 | 12.14 | 12.21 | 21,148 | -0.27(-2.16%) |
Jul 19, 2006 | 12.21 | 12.54 | 12.19 | 12.48 | 42,686 | +0.27(+2.21%) |
Jul 18, 2006 | 12.00 | 12.41 | 11.89 | 12.21 | 23,294 | +0.35(+2.93%) |
Jul 17, 2006 | 11.92 | 12.03 | 11.81 | 11.87 | 49,183 | +0.00(+0.00%) |
Jul 14, 2006 | 11.99 | 12.09 | 11.77 | 11.87 | 28,369 | -0.20(-1.65%) |
Jul 13, 2006 | 12.34 | 12.42 | 12.01 | 12.06 | 28,246 | -0.37(-2.97%) |
Jul 12, 2006 | 12.71 | 12.76 | 12.42 | 12.43 | 16,718 | -0.36(-2.83%) |
Jul 11, 2006 | 12.61 | 12.82 | 12.47 | 12.80 | 16,272 | +0.13(+1.06%) |
Jul 10, 2006 | 12.54 | 12.75 | 12.46 | 12.66 | 36,648 | +0.17(+1.36%) |
Jul 07, 2006 | 12.54 | 12.74 | 12.38 | 12.49 | 43,122 | -0.20(-1.57%) |
Jul 06, 2006 | 12.71 | 12.71 | 12.53 | 12.69 | 18,566 | +0.12(+0.96%) |
Jul 05, 2006 | 12.06 | 12.58 | 12.06 | 12.57 | 49,366 | +0.39(+3.20%) |