Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.44 | 16.75 | 16.25 | 16.41 | 283,384 | -0.12(-0.73%) |
Sep 28, 2006 | 16.52 | 16.90 | 16.44 | 16.53 | 315,827 | -0.01(-0.05%) |
Sep 27, 2006 | 16.21 | 16.58 | 16.07 | 16.54 | 487,470 | +0.41(+2.55%) |
Sep 26, 2006 | 15.73 | 16.20 | 15.73 | 16.13 | 307,640 | +0.48(+3.09%) |
Sep 25, 2006 | 15.76 | 15.76 | 15.28 | 15.64 | 671,692 | -0.39(-2.41%) |
Sep 22, 2006 | 16.22 | 16.28 | 15.93 | 16.03 | 348,083 | +0.15(+0.96%) |
Sep 21, 2006 | 16.21 | 16.29 | 15.77 | 15.88 | 584,315 | -0.02(-0.10%) |
Sep 20, 2006 | 16.52 | 16.66 | 15.88 | 15.89 | 399,622 | -0.35(-2.18%) |
Sep 19, 2006 | 16.93 | 17.00 | 16.17 | 16.25 | 361,350 | -0.85(-5.00%) |
Sep 18, 2006 | 16.64 | 17.12 | 16.62 | 17.10 | 506,503 | +0.56(+3.36%) |
Sep 15, 2006 | 16.35 | 17.02 | 15.88 | 16.55 | 889,233 | +0.28(+1.73%) |
Sep 14, 2006 | 17.07 | 17.09 | 16.12 | 16.26 | 447,074 | -0.64(-3.81%) |
Sep 13, 2006 | 16.72 | 17.14 | 16.68 | 16.91 | 326,085 | +0.36(+2.19%) |
Sep 12, 2006 | 16.97 | 17.14 | 16.24 | 16.55 | 579,020 | -0.01(-0.05%) |
Sep 11, 2006 | 17.48 | 17.57 | 16.41 | 16.55 | 879,768 | -1.43(-7.93%) |
Sep 08, 2006 | 18.46 | 18.46 | 17.96 | 17.98 | 602,834 | -0.89(-4.70%) |
Sep 07, 2006 | 19.51 | 19.68 | 18.87 | 18.87 | 624,338 | -1.08(-5.41%) |
Sep 06, 2006 | 19.75 | 20.36 | 19.54 | 19.95 | 661,995 | +0.23(+1.14%) |
Sep 05, 2006 | 19.05 | 19.73 | 19.02 | 19.72 | 698,383 | +0.94(+5.02%) |
Sep 01, 2006 | 18.10 | 18.94 | 17.96 | 18.78 | 698,603 | +0.69(+3.83%) |
Aug 31, 2006 | 17.89 | 18.28 | 17.75 | 18.09 | 435,795 | +0.54(+3.08%) |
Aug 30, 2006 | 17.65 | 17.80 | 17.30 | 17.55 | 254,497 | -0.06(-0.32%) |
Aug 29, 2006 | 17.55 | 17.70 | 17.13 | 17.60 | 407,386 | +0.18(+1.02%) |
Aug 28, 2006 | 18.05 | 18.26 | 17.34 | 17.43 | 403,280 | -0.74(-4.08%) |
Aug 25, 2006 | 18.26 | 18.37 | 18.09 | 18.17 | 95,142 | +0.05(+0.27%) |
Aug 24, 2006 | 18.48 | 18.54 | 18.09 | 18.12 | 209,270 | -0.26(-1.40%) |
Aug 23, 2006 | 18.66 | 18.83 | 18.29 | 18.38 | 218,996 | -0.10(-0.57%) |
Aug 22, 2006 | 18.59 | 18.62 | 18.21 | 18.48 | 333,429 | -0.18(-0.95%) |
Aug 21, 2006 | 18.07 | 18.66 | 18.07 | 18.66 | 448,353 | +0.86(+4.85%) |
Aug 18, 2006 | 17.46 | 17.81 | 17.11 | 17.80 | 525,076 | +0.47(+2.70%) |
Aug 17, 2006 | 17.62 | 17.77 | 17.09 | 17.33 | 274,576 | -0.36(-2.05%) |
Aug 16, 2006 | 17.85 | 17.85 | 17.53 | 17.69 | 201,037 | +0.18(+1.01%) |
Aug 15, 2006 | 17.33 | 17.58 | 17.16 | 17.51 | 210,168 | +0.35(+2.02%) |
Aug 14, 2006 | 17.75 | 17.95 | 17.03 | 17.17 | 405,667 | -0.55(-3.09%) |
Aug 11, 2006 | 17.95 | 18.28 | 17.56 | 17.72 | 263,830 | -0.49(-2.70%) |
Aug 10, 2006 | 18.53 | 18.53 | 17.90 | 18.21 | 389,662 | -0.55(-2.92%) |
Aug 09, 2006 | 18.42 | 18.88 | 18.28 | 18.75 | 312,090 | +0.60(+3.28%) |
Aug 08, 2006 | 18.31 | 18.78 | 18.01 | 18.16 | 321,919 | -0.66(-3.51%) |
Aug 07, 2006 | 18.54 | 19.12 | 18.41 | 18.82 | 644,581 | +0.65(+3.59%) |
Aug 04, 2006 | 18.66 | 18.94 | 18.08 | 18.17 | 367,415 | -0.13(-0.71%) |
Aug 03, 2006 | 18.58 | 18.90 | 18.17 | 18.30 | 402,532 | -0.27(-1.48%) |
Aug 02, 2006 | 18.46 | 18.83 | 18.09 | 18.57 | 488,876 | +0.26(+1.41%) |
Aug 01, 2006 | 17.76 | 18.33 | 17.59 | 18.31 | 336,704 | +0.39(+2.20%) |
Jul 31, 2006 | 17.94 | 18.01 | 17.63 | 17.92 | 197,165 | -0.14(-0.76%) |
Jul 28, 2006 | 17.59 | 18.09 | 17.59 | 18.05 | 276,704 | +0.67(+3.85%) |
Jul 27, 2006 | 17.78 | 18.22 | 17.36 | 17.38 | 693,779 | -0.07(-0.42%) |
Jul 26, 2006 | 17.12 | 17.52 | 16.80 | 17.46 | 396,347 | +0.26(+1.50%) |
Jul 25, 2006 | 16.99 | 17.23 | 16.43 | 17.20 | 281,679 | +0.52(+3.14%) |
Jul 24, 2006 | 16.24 | 16.76 | 16.05 | 16.68 | 429,989 | +0.45(+2.78%) |
Jul 21, 2006 | 16.79 | 17.08 | 16.07 | 16.22 | 591,043 | -0.50(-2.99%) |
Jul 20, 2006 | 17.59 | 17.62 | 16.71 | 16.72 | 491,962 | -0.96(-5.42%) |
Jul 19, 2006 | 16.73 | 17.71 | 16.70 | 17.68 | 331,091 | +0.87(+5.18%) |
Jul 18, 2006 | 17.38 | 17.55 | 16.55 | 16.81 | 505,074 | -0.40(-2.34%) |
Jul 17, 2006 | 17.92 | 17.97 | 17.21 | 17.22 | 383,429 | -0.84(-4.64%) |
Jul 14, 2006 | 17.97 | 18.17 | 17.55 | 18.05 | 444,284 | +0.20(+1.13%) |
Jul 13, 2006 | 18.13 | 18.35 | 17.61 | 17.85 | 543,621 | -0.07(-0.40%) |
Jul 12, 2006 | 18.26 | 18.70 | 17.74 | 17.92 | 753,927 | +0.13(+0.72%) |
Jul 11, 2006 | 17.20 | 17.80 | 17.02 | 17.80 | 334,868 | +0.90(+5.34%) |
Jul 10, 2006 | 16.89 | 17.31 | 16.77 | 16.89 | 271,216 | -0.44(-2.51%) |
Jul 07, 2006 | 17.80 | 17.80 | 17.30 | 17.33 | 223,170 | -0.41(-2.32%) |
Jul 06, 2006 | 17.59 | 17.92 | 17.29 | 17.74 | 350,885 | +0.24(+1.38%) |
Jul 05, 2006 | 17.80 | 18.02 | 17.05 | 17.50 | 533,907 | -0.31(-1.76%) |