Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.02 | 16.18 | 15.66 | 15.69 | 242,661 | -0.37(-2.30%) |
Sep 28, 2006 | 16.04 | 16.37 | 15.96 | 16.06 | 299,665 | +0.03(+0.19%) |
Sep 27, 2006 | 15.38 | 16.03 | 15.34 | 16.03 | 573,081 | +0.69(+4.50%) |
Sep 26, 2006 | 15.56 | 15.59 | 15.22 | 15.34 | 241,165 | -0.18(-1.16%) |
Sep 25, 2006 | 15.51 | 15.71 | 15.26 | 15.52 | 214,447 | +0.00(+0.00%) |
Sep 22, 2006 | 16.10 | 16.16 | 15.35 | 15.52 | 253,137 | -0.68(-4.20%) |
Sep 21, 2006 | 17.00 | 17.00 | 16.10 | 16.20 | 280,433 | -0.73(-4.31%) |
Sep 20, 2006 | 16.61 | 16.99 | 16.44 | 16.93 | 313,516 | +0.51(+3.11%) |
Sep 19, 2006 | 16.57 | 16.57 | 16.13 | 16.42 | 508,901 | -0.19(-1.14%) |
Sep 18, 2006 | 16.53 | 16.75 | 16.39 | 16.61 | 183,348 | -0.14(-0.84%) |
Sep 15, 2006 | 16.67 | 16.75 | 16.32 | 16.75 | 1,564,214 | +0.20(+1.21%) |
Sep 14, 2006 | 16.39 | 16.72 | 16.31 | 16.55 | 249,754 | +0.03(+0.18%) |
Sep 13, 2006 | 16.42 | 16.64 | 16.21 | 16.52 | 285,872 | +0.12(+0.73%) |
Sep 12, 2006 | 16.00 | 16.48 | 15.83 | 16.40 | 347,344 | +0.42(+2.63%) |
Sep 11, 2006 | 15.89 | 16.00 | 15.61 | 15.98 | 447,222 | -0.02(-0.12%) |
Sep 08, 2006 | 15.87 | 16.02 | 15.76 | 16.00 | 202,551 | +0.17(+1.07%) |
Sep 07, 2006 | 15.61 | 16.05 | 15.51 | 15.83 | 354,000 | +0.08(+0.51%) |
Sep 06, 2006 | 16.22 | 16.28 | 15.51 | 15.75 | 311,530 | -0.62(-3.79%) |
Sep 05, 2006 | 15.88 | 16.48 | 15.82 | 16.37 | 473,539 | +0.55(+3.48%) |
Sep 01, 2006 | 15.92 | 15.92 | 15.55 | 15.82 | 152,711 | -0.06(-0.38%) |
Aug 31, 2006 | 15.95 | 16.19 | 15.74 | 15.88 | 245,181 | -0.04(-0.25%) |
Aug 30, 2006 | 15.53 | 15.95 | 15.42 | 15.92 | 210,799 | +0.45(+2.91%) |
Aug 29, 2006 | 15.02 | 15.67 | 15.01 | 15.47 | 345,812 | +0.43(+2.86%) |
Aug 28, 2006 | 14.71 | 15.10 | 14.71 | 15.04 | 134,867 | +0.25(+1.69%) |
Aug 25, 2006 | 14.47 | 14.93 | 14.47 | 14.79 | 95,352 | +0.24(+1.65%) |
Aug 24, 2006 | 14.71 | 14.92 | 14.51 | 14.55 | 156,545 | -0.07(-0.48%) |
Aug 23, 2006 | 14.91 | 14.99 | 14.48 | 14.62 | 140,723 | -0.33(-2.21%) |
Aug 22, 2006 | 14.96 | 15.10 | 14.62 | 14.95 | 89,107 | +0.00(+0.00%) |
Aug 21, 2006 | 15.33 | 15.38 | 14.80 | 14.95 | 182,470 | -0.46(-2.99%) |
Aug 18, 2006 | 15.24 | 15.42 | 14.70 | 15.41 | 213,869 | +0.21(+1.38%) |
Aug 17, 2006 | 14.86 | 15.21 | 14.66 | 15.20 | 178,159 | +0.34(+2.29%) |
Aug 16, 2006 | 14.55 | 15.00 | 14.52 | 14.86 | 274,639 | +0.41(+2.84%) |
Aug 15, 2006 | 14.07 | 14.49 | 13.98 | 14.45 | 238,132 | +0.65(+4.71%) |
Aug 14, 2006 | 14.10 | 14.24 | 13.75 | 13.80 | 145,466 | -0.11(-0.79%) |
Aug 11, 2006 | 13.90 | 14.00 | 13.48 | 13.91 | 269,486 | +0.00(+0.00%) |
Aug 10, 2006 | 14.24 | 14.61 | 13.89 | 13.91 | 271,352 | -0.34(-2.39%) |
Aug 09, 2006 | 14.44 | 14.70 | 13.95 | 14.25 | 370,167 | +0.02(+0.14%) |
Aug 08, 2006 | 14.19 | 14.46 | 13.91 | 14.23 | 315,503 | +0.14(+0.99%) |
Aug 07, 2006 | 13.82 | 14.12 | 13.62 | 14.09 | 229,573 | +0.09(+0.64%) |
Aug 04, 2006 | 14.20 | 14.46 | 13.79 | 14.00 | 281,455 | +0.04(+0.29%) |
Aug 03, 2006 | 13.50 | 14.25 | 13.25 | 13.96 | 247,224 | +0.37(+2.72%) |
Aug 02, 2006 | 13.23 | 14.00 | 13.23 | 13.59 | 289,871 | +0.38(+2.88%) |
Aug 01, 2006 | 13.59 | 13.61 | 13.01 | 13.21 | 319,228 | -0.45(-3.29%) |
Jul 31, 2006 | 13.81 | 13.82 | 13.45 | 13.66 | 369,403 | -0.14(-1.01%) |
Jul 28, 2006 | 13.67 | 13.93 | 13.31 | 13.80 | 333,662 | +0.27(+2.00%) |
Jul 27, 2006 | 12.98 | 13.53 | 12.70 | 13.53 | 897,357 | +0.87(+6.87%) |
Jul 26, 2006 | 12.48 | 12.83 | 12.00 | 12.66 | 267,327 | +0.16(+1.28%) |
Jul 25, 2006 | 12.14 | 12.81 | 11.98 | 12.50 | 214,028 | +0.41(+3.39%) |
Jul 24, 2006 | 11.12 | 12.16 | 11.23 | 12.09 | 190,592 | +0.97(+8.72%) |
Jul 21, 2006 | 11.50 | 11.51 | 10.88 | 11.12 | 263,521 | -0.46(-3.97%) |
Jul 20, 2006 | 12.27 | 12.40 | 11.51 | 11.58 | 227,570 | -0.71(-5.78%) |
Jul 19, 2006 | 11.23 | 12.34 | 11.20 | 12.29 | 367,669 | +1.06(+9.44%) |
Jul 18, 2006 | 11.75 | 11.96 | 11.10 | 11.23 | 306,061 | -0.45(-3.85%) |
Jul 17, 2006 | 11.91 | 12.10 | 11.61 | 11.68 | 180,160 | -0.24(-2.01%) |
Jul 14, 2006 | 12.13 | 12.20 | 11.88 | 11.92 | 328,390 | -0.24(-1.97%) |
Jul 13, 2006 | 12.61 | 12.74 | 12.13 | 12.16 | 204,476 | -0.53(-4.18%) |
Jul 12, 2006 | 12.96 | 13.50 | 12.63 | 12.69 | 213,144 | -0.33(-2.53%) |
Jul 11, 2006 | 12.74 | 13.04 | 12.60 | 13.02 | 235,536 | +0.23(+1.80%) |
Jul 10, 2006 | 12.84 | 13.03 | 12.66 | 12.79 | 282,590 | +0.05(+0.39%) |
Jul 07, 2006 | 12.80 | 13.20 | 12.56 | 12.74 | 307,380 | -0.06(-0.47%) |
Jul 06, 2006 | 12.90 | 13.06 | 12.60 | 12.80 | 570,474 | -0.06(-0.47%) |
Jul 05, 2006 | 13.02 | 13.25 | 12.57 | 12.86 | 584,798 | -0.36(-2.72%) |