Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.49 | 17.65 | 17.13 | 17.17 | 417,021 | -0.26(-1.48%) |
Sep 28, 2006 | 17.56 | 17.91 | 17.14 | 17.43 | 410,981 | -0.03(-0.15%) |
Sep 27, 2006 | 17.17 | 17.51 | 17.05 | 17.46 | 260,796 | +0.18(+1.05%) |
Sep 26, 2006 | 17.36 | 17.46 | 17.19 | 17.28 | 333,297 | -0.04(-0.22%) |
Sep 25, 2006 | 17.17 | 17.44 | 16.98 | 17.31 | 395,151 | +0.23(+1.34%) |
Sep 22, 2006 | 16.97 | 17.20 | 16.81 | 17.09 | 647,447 | +0.07(+0.43%) |
Sep 21, 2006 | 17.34 | 17.39 | 16.97 | 17.01 | 499,754 | -0.19(-1.13%) |
Sep 20, 2006 | 17.36 | 17.46 | 17.09 | 17.21 | 520,297 | +0.05(+0.28%) |
Sep 19, 2006 | 17.27 | 17.32 | 17.03 | 17.16 | 618,227 | -0.03(-0.20%) |
Sep 18, 2006 | 17.19 | 17.42 | 17.05 | 17.19 | 503,229 | +0.07(+0.40%) |
Sep 15, 2006 | 17.21 | 17.62 | 17.06 | 17.12 | 638,761 | +0.05(+0.28%) |
Sep 14, 2006 | 17.05 | 17.16 | 16.84 | 17.08 | 244,517 | -0.00(-0.03%) |
Sep 13, 2006 | 16.98 | 17.18 | 16.82 | 17.08 | 446,477 | +0.13(+0.76%) |
Sep 12, 2006 | 16.86 | 17.12 | 16.85 | 16.95 | 628,032 | +0.16(+0.92%) |
Sep 11, 2006 | 16.75 | 16.93 | 16.72 | 16.80 | 554,530 | -0.02(-0.10%) |
Sep 08, 2006 | 16.81 | 16.93 | 16.73 | 16.81 | 298,086 | +0.09(+0.54%) |
Sep 07, 2006 | 16.88 | 16.94 | 16.67 | 16.72 | 582,162 | -0.22(-1.30%) |
Sep 06, 2006 | 17.10 | 17.24 | 16.94 | 16.94 | 614,295 | -0.31(-1.80%) |
Sep 05, 2006 | 17.29 | 17.41 | 17.08 | 17.25 | 1,122,534 | +0.02(+0.12%) |
Sep 01, 2006 | 17.21 | 17.45 | 17.19 | 17.23 | 400,592 | -0.02(-0.10%) |
Aug 31, 2006 | 17.32 | 17.46 | 17.20 | 17.25 | 578,044 | +0.03(+0.15%) |
Aug 30, 2006 | 17.30 | 17.52 | 17.17 | 17.22 | 419,728 | +0.01(+0.05%) |
Aug 29, 2006 | 17.32 | 17.65 | 17.11 | 17.22 | 646,353 | -0.00(-0.02%) |
Aug 28, 2006 | 17.23 | 17.32 | 17.09 | 17.22 | 715,317 | -0.11(-0.62%) |
Aug 25, 2006 | 17.78 | 17.92 | 17.18 | 17.33 | 690,248 | -0.58(-3.25%) |
Aug 24, 2006 | 18.68 | 18.52 | 17.32 | 17.91 | 2,085,762 | -0.77(-4.11%) |
Aug 23, 2006 | 19.74 | 19.74 | 18.61 | 18.68 | 370,281 | -0.71(-3.67%) |
Aug 22, 2006 | 19.70 | 19.71 | 19.35 | 19.39 | 1,353,649 | -0.25(-1.25%) |
Aug 21, 2006 | 19.87 | 19.96 | 19.61 | 19.63 | 318,378 | -0.39(-1.96%) |
Aug 18, 2006 | 19.89 | 20.18 | 19.61 | 20.02 | 246,476 | +0.24(+1.20%) |
Aug 17, 2006 | 19.12 | 19.92 | 19.12 | 19.79 | 388,486 | +0.54(+2.80%) |
Aug 16, 2006 | 18.94 | 19.27 | 18.75 | 19.25 | 158,270 | +0.32(+1.71%) |
Aug 15, 2006 | 18.87 | 19.13 | 18.42 | 18.93 | 339,704 | +0.38(+2.04%) |
Aug 14, 2006 | 18.71 | 19.21 | 18.54 | 18.55 | 196,066 | -0.01(-0.07%) |
Aug 11, 2006 | 18.63 | 18.65 | 18.41 | 18.56 | 136,525 | -0.04(-0.23%) |
Aug 10, 2006 | 18.37 | 18.69 | 18.21 | 18.60 | 301,710 | +0.10(+0.54%) |
Aug 09, 2006 | 19.15 | 19.47 | 18.48 | 18.50 | 260,250 | -0.46(-2.41%) |
Aug 08, 2006 | 19.84 | 19.88 | 18.88 | 18.96 | 335,156 | -0.75(-3.82%) |
Aug 07, 2006 | 19.69 | 19.92 | 19.39 | 19.71 | 183,360 | -0.16(-0.82%) |
Aug 04, 2006 | 20.14 | 20.83 | 19.61 | 19.88 | 309,154 | -0.09(-0.47%) |
Aug 03, 2006 | 19.17 | 20.10 | 19.17 | 19.97 | 247,416 | +0.63(+3.27%) |
Aug 02, 2006 | 19.21 | 19.52 | 19.07 | 19.34 | 131,200 | +0.27(+1.40%) |
Aug 01, 2006 | 19.42 | 19.56 | 18.91 | 19.07 | 184,514 | -0.53(-2.70%) |
Jul 31, 2006 | 19.15 | 19.68 | 19.14 | 19.60 | 255,773 | +0.11(+0.57%) |
Jul 28, 2006 | 18.99 | 19.69 | 18.83 | 19.49 | 239,111 | +0.66(+3.52%) |
Jul 27, 2006 | 19.08 | 19.51 | 18.82 | 18.83 | 248,208 | -0.11(-0.57%) |
Jul 26, 2006 | 18.89 | 19.21 | 18.56 | 18.93 | 383,623 | -0.08(-0.43%) |
Jul 25, 2006 | 18.83 | 19.36 | 18.62 | 19.02 | 377,405 | +0.26(+1.38%) |
Jul 24, 2006 | 17.67 | 18.95 | 17.96 | 18.76 | 407,759 | +1.09(+6.14%) |
Jul 21, 2006 | 18.06 | 18.06 | 17.63 | 17.67 | 421,141 | -0.47(-2.57%) |
Jul 20, 2006 | 18.84 | 18.97 | 18.06 | 18.14 | 338,267 | -0.64(-3.42%) |
Jul 19, 2006 | 18.00 | 18.83 | 17.92 | 18.78 | 546,260 | +0.78(+4.31%) |
Jul 18, 2006 | 18.09 | 18.40 | 17.58 | 18.00 | 258,031 | -0.02(-0.10%) |
Jul 17, 2006 | 18.29 | 18.52 | 17.95 | 18.02 | 389,034 | -0.27(-1.46%) |
Jul 14, 2006 | 18.66 | 18.66 | 17.91 | 18.29 | 399,456 | -0.34(-1.85%) |
Jul 13, 2006 | 19.46 | 19.48 | 18.56 | 18.63 | 539,925 | -0.87(-4.48%) |
Jul 12, 2006 | 20.28 | 20.45 | 19.47 | 19.51 | 292,204 | -0.85(-4.19%) |
Jul 11, 2006 | 19.98 | 20.38 | 19.79 | 20.36 | 231,124 | +0.30(+1.50%) |
Jul 10, 2006 | 20.11 | 20.44 | 19.91 | 20.06 | 222,920 | +0.06(+0.28%) |
Jul 07, 2006 | 20.40 | 20.52 | 19.94 | 20.00 | 241,757 | -0.50(-2.44%) |
Jul 06, 2006 | 20.45 | 20.91 | 20.45 | 20.50 | 243,719 | +0.28(+1.38%) |
Jul 05, 2006 | 21.11 | 21.14 | 20.11 | 20.22 | 513,883 | -1.02(-4.79%) |