Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.04 | 19.24 | 18.39 | 18.41 | 558,702 | -0.49(-2.59%) |
Sep 28, 2006 | 18.84 | 19.10 | 18.74 | 18.90 | 575,929 | +0.03(+0.16%) |
Sep 27, 2006 | 18.49 | 18.94 | 18.49 | 18.87 | 356,477 | +0.31(+1.67%) |
Sep 26, 2006 | 18.37 | 18.76 | 18.24 | 18.56 | 441,024 | +0.08(+0.41%) |
Sep 25, 2006 | 18.01 | 18.62 | 17.77 | 18.49 | 371,717 | +0.48(+2.64%) |
Sep 22, 2006 | 18.12 | 18.21 | 17.74 | 18.01 | 352,369 | -0.11(-0.58%) |
Sep 21, 2006 | 18.98 | 19.02 | 17.94 | 18.12 | 739,723 | -0.77(-4.08%) |
Sep 20, 2006 | 18.49 | 19.11 | 18.48 | 18.89 | 417,038 | +0.56(+3.05%) |
Sep 19, 2006 | 18.39 | 18.51 | 17.88 | 18.33 | 466,998 | -0.08(-0.45%) |
Sep 18, 2006 | 18.34 | 18.68 | 18.31 | 18.41 | 399,016 | -0.05(-0.29%) |
Sep 15, 2006 | 18.36 | 18.78 | 18.22 | 18.47 | 550,220 | +0.33(+1.83%) |
Sep 14, 2006 | 18.26 | 18.26 | 17.93 | 18.13 | 572,616 | -0.13(-0.70%) |
Sep 13, 2006 | 17.39 | 18.45 | 17.39 | 18.26 | 561,749 | +0.83(+4.76%) |
Sep 12, 2006 | 17.02 | 17.46 | 16.91 | 17.43 | 420,219 | +0.77(+4.62%) |
Sep 11, 2006 | 16.60 | 16.84 | 16.56 | 16.66 | 294,988 | +0.04(+0.23%) |
Sep 08, 2006 | 16.69 | 16.82 | 16.57 | 16.62 | 260,003 | +0.08(+0.50%) |
Sep 07, 2006 | 16.71 | 16.81 | 16.49 | 16.54 | 414,123 | -0.17(-0.99%) |
Sep 06, 2006 | 17.23 | 17.32 | 16.67 | 16.71 | 266,629 | -0.68(-3.91%) |
Sep 05, 2006 | 17.23 | 17.43 | 16.99 | 17.39 | 263,316 | +0.16(+0.92%) |
Sep 01, 2006 | 17.20 | 17.44 | 17.14 | 17.23 | 169,492 | +0.17(+0.97%) |
Aug 31, 2006 | 17.27 | 17.48 | 17.06 | 17.06 | 405,376 | -0.18(-1.05%) |
Aug 30, 2006 | 16.98 | 17.39 | 16.85 | 17.24 | 404,051 | +0.38(+2.24%) |
Aug 29, 2006 | 16.64 | 17.02 | 16.55 | 16.87 | 557,111 | +0.22(+1.31%) |
Aug 28, 2006 | 16.30 | 16.74 | 16.28 | 16.65 | 325,467 | +0.31(+1.89%) |
Aug 25, 2006 | 16.28 | 16.52 | 16.02 | 16.34 | 357,935 | -0.02(-0.14%) |
Aug 24, 2006 | 16.83 | 16.91 | 16.29 | 16.36 | 370,789 | -0.39(-2.34%) |
Aug 23, 2006 | 16.64 | 17.04 | 16.64 | 16.75 | 474,419 | +0.10(+0.59%) |
Aug 22, 2006 | 16.77 | 16.96 | 16.47 | 16.65 | 364,826 | -0.22(-1.30%) |
Aug 21, 2006 | 17.09 | 17.17 | 16.78 | 16.87 | 146,964 | -0.31(-1.80%) |
Aug 18, 2006 | 17.27 | 17.28 | 16.90 | 17.18 | 256,822 | -0.01(-0.04%) |
Aug 17, 2006 | 17.02 | 17.45 | 16.99 | 17.19 | 393,185 | -0.01(-0.04%) |
Aug 16, 2006 | 17.08 | 17.33 | 16.74 | 17.20 | 284,651 | +0.17(+1.02%) |
Aug 15, 2006 | 16.88 | 17.14 | 16.67 | 17.02 | 280,676 | +0.53(+3.20%) |
Aug 14, 2006 | 16.26 | 16.85 | 16.26 | 16.50 | 388,016 | +0.42(+2.63%) |
Aug 11, 2006 | 16.18 | 16.24 | 15.94 | 16.07 | 228,861 | -0.20(-1.21%) |
Aug 10, 2006 | 16.30 | 16.38 | 16.04 | 16.27 | 559,364 | -0.08(-0.46%) |
Aug 09, 2006 | 16.60 | 16.88 | 16.24 | 16.34 | 591,301 | +0.18(+1.12%) |
Aug 08, 2006 | 16.83 | 16.97 | 16.14 | 16.16 | 543,992 | -1.04(-6.05%) |
Aug 07, 2006 | 17.17 | 17.40 | 16.92 | 17.20 | 195,996 | -0.23(-1.34%) |
Aug 04, 2006 | 17.81 | 18.30 | 17.21 | 17.44 | 289,024 | +0.06(+0.35%) |
Aug 03, 2006 | 17.05 | 17.64 | 16.68 | 17.38 | 625,226 | -0.08(-0.43%) |
Aug 02, 2006 | 17.54 | 17.76 | 17.19 | 17.45 | 363,633 | +0.02(+0.09%) |
Aug 01, 2006 | 17.32 | 17.63 | 16.95 | 17.44 | 369,199 | -0.16(-0.90%) |
Jul 31, 2006 | 17.71 | 17.90 | 17.42 | 17.60 | 300,156 | -0.11(-0.64%) |
Jul 28, 2006 | 17.09 | 17.76 | 16.96 | 17.71 | 303,867 | +0.88(+5.25%) |
Jul 27, 2006 | 17.48 | 17.74 | 16.68 | 16.83 | 638,478 | -0.55(-3.17%) |
Jul 26, 2006 | 17.36 | 17.65 | 16.94 | 17.38 | 483,695 | -0.11(-0.60%) |
Jul 25, 2006 | 17.27 | 17.66 | 17.07 | 17.48 | 666,572 | +0.16(+0.91%) |
Jul 24, 2006 | 16.71 | 17.91 | 16.89 | 17.33 | 573,146 | +0.62(+3.70%) |
Jul 21, 2006 | 16.97 | 16.97 | 16.21 | 16.71 | 598,855 | -0.26(-1.56%) |
Jul 20, 2006 | 18.87 | 19.22 | 16.83 | 16.97 | 1,004,762 | -0.49(-2.81%) |
Jul 19, 2006 | 16.26 | 18.21 | 16.31 | 17.46 | 817,379 | +1.21(+7.43%) |
Jul 18, 2006 | 15.93 | 16.31 | 15.72 | 16.25 | 567,580 | +0.48(+3.01%) |
Jul 17, 2006 | 16.04 | 16.30 | 15.66 | 15.78 | 354,091 | -0.48(-2.97%) |
Jul 14, 2006 | 16.45 | 16.56 | 15.82 | 16.26 | 494,827 | -0.34(-2.05%) |
Jul 13, 2006 | 17.36 | 17.39 | 16.53 | 16.60 | 443,542 | -0.75(-4.35%) |
Jul 12, 2006 | 17.84 | 17.94 | 17.33 | 17.36 | 557,641 | -0.51(-2.83%) |
Jul 11, 2006 | 17.54 | 17.89 | 17.22 | 17.86 | 589,446 | +0.18(+1.02%) |
Jul 10, 2006 | 17.63 | 17.97 | 17.48 | 17.68 | 330,768 | -0.01(-0.04%) |
Jul 07, 2006 | 18.04 | 18.11 | 17.58 | 17.69 | 278,025 | -0.44(-2.41%) |
Jul 06, 2006 | 18.07 | 18.47 | 17.94 | 18.13 | 306,252 | +0.30(+1.69%) |
Jul 05, 2006 | 18.45 | 18.46 | 17.65 | 17.82 | 511,392 | -0.68(-3.67%) |