Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.31 | 17.35 | 17.12 | 17.28 | 429,220 | -0.15(-0.85%) |
Sep 28, 2006 | 17.41 | 17.52 | 17.23 | 17.42 | 306,935 | +0.00(+0.00%) |
Sep 27, 2006 | 16.96 | 17.46 | 16.91 | 17.42 | 510,657 | +0.37(+2.18%) |
Sep 26, 2006 | 16.86 | 17.11 | 16.62 | 17.05 | 434,245 | +0.19(+1.15%) |
Sep 25, 2006 | 16.59 | 16.96 | 16.33 | 16.86 | 490,040 | +0.24(+1.45%) |
Sep 22, 2006 | 16.81 | 17.02 | 16.39 | 16.62 | 2,875,814 | +0.31(+1.90%) |
Sep 21, 2006 | 15.83 | 16.34 | 15.72 | 16.30 | 620,185 | +0.48(+3.04%) |
Sep 20, 2006 | 15.58 | 15.87 | 15.58 | 15.82 | 498,416 | +0.30(+1.95%) |
Sep 19, 2006 | 15.75 | 15.82 | 15.33 | 15.52 | 402,289 | -0.26(-1.62%) |
Sep 18, 2006 | 15.91 | 16.18 | 15.66 | 15.78 | 366,853 | -0.05(-0.29%) |
Sep 15, 2006 | 15.99 | 16.06 | 15.30 | 15.82 | 678,170 | -0.09(-0.54%) |
Sep 14, 2006 | 16.14 | 16.14 | 15.77 | 15.91 | 162,101 | -0.35(-2.15%) |
Sep 13, 2006 | 16.03 | 16.29 | 15.93 | 16.26 | 322,656 | +0.23(+1.45%) |
Sep 12, 2006 | 15.96 | 16.22 | 15.89 | 16.03 | 435,018 | +0.11(+0.68%) |
Sep 11, 2006 | 16.35 | 16.35 | 15.91 | 15.92 | 274,721 | -0.58(-3.53%) |
Sep 08, 2006 | 16.51 | 16.59 | 16.30 | 16.50 | 98,317 | +0.05(+0.33%) |
Sep 07, 2006 | 16.80 | 16.84 | 16.44 | 16.44 | 240,059 | -0.48(-2.84%) |
Sep 06, 2006 | 17.32 | 17.32 | 16.86 | 16.93 | 384,249 | -0.43(-2.46%) |
Sep 05, 2006 | 17.15 | 17.41 | 17.14 | 17.35 | 297,271 | +0.23(+1.36%) |
Sep 01, 2006 | 16.88 | 17.14 | 16.72 | 17.12 | 204,623 | +0.31(+1.85%) |
Aug 31, 2006 | 17.05 | 17.07 | 16.75 | 16.81 | 199,340 | -0.22(-1.28%) |
Aug 30, 2006 | 16.39 | 17.07 | 16.39 | 17.03 | 247,275 | +0.62(+3.78%) |
Aug 29, 2006 | 16.51 | 16.52 | 15.99 | 16.41 | 399,841 | -0.12(-0.70%) |
Aug 28, 2006 | 16.41 | 16.64 | 16.37 | 16.52 | 114,037 | +0.05(+0.28%) |
Aug 25, 2006 | 16.09 | 16.58 | 16.03 | 16.48 | 241,605 | +0.32(+1.97%) |
Aug 24, 2006 | 16.27 | 16.45 | 16.03 | 16.16 | 166,095 | -0.11(-0.67%) |
Aug 23, 2006 | 16.70 | 16.92 | 16.17 | 16.27 | 345,334 | -0.39(-2.33%) |
Aug 22, 2006 | 16.35 | 16.80 | 16.35 | 16.65 | 393,784 | +0.33(+2.04%) |
Aug 21, 2006 | 15.52 | 16.75 | 15.48 | 16.32 | 898,772 | +1.32(+8.79%) |
Aug 18, 2006 | 14.55 | 15.25 | 14.53 | 15.00 | 604,078 | +0.52(+3.59%) |
Aug 17, 2006 | 14.46 | 14.63 | 14.38 | 14.48 | 631,009 | -0.03(-0.21%) |
Aug 16, 2006 | 14.50 | 14.68 | 14.40 | 14.51 | 754,067 | +0.15(+1.03%) |
Aug 15, 2006 | 14.32 | 14.47 | 14.29 | 14.36 | 575,987 | +0.17(+1.20%) |
Aug 14, 2006 | 14.17 | 14.55 | 14.05 | 14.19 | 211,066 | +0.03(+0.22%) |
Aug 11, 2006 | 14.24 | 14.25 | 14.12 | 14.16 | 177,048 | -0.02(-0.16%) |
Aug 10, 2006 | 14.01 | 14.56 | 13.93 | 14.19 | 374,714 | -0.02(-0.11%) |
Aug 09, 2006 | 14.59 | 14.65 | 14.20 | 14.20 | 381,156 | -0.05(-0.33%) |
Aug 08, 2006 | 15.02 | 15.02 | 14.17 | 14.25 | 395,588 | -0.78(-5.17%) |
Aug 07, 2006 | 14.94 | 15.04 | 14.78 | 15.02 | 168,028 | +0.03(+0.21%) |
Aug 04, 2006 | 15.24 | 15.51 | 14.89 | 14.99 | 260,289 | +0.18(+1.20%) |
Aug 03, 2006 | 15.13 | 15.13 | 14.70 | 14.81 | 346,365 | -0.44(-2.90%) |
Aug 02, 2006 | 14.83 | 15.28 | 14.83 | 15.26 | 295,725 | +0.52(+3.53%) |
Aug 01, 2006 | 15.20 | 15.20 | 14.73 | 14.74 | 421,875 | -0.50(-3.26%) |
Jul 31, 2006 | 15.60 | 15.60 | 15.13 | 15.23 | 230,008 | -0.41(-2.63%) |
Jul 28, 2006 | 15.21 | 15.71 | 15.21 | 15.65 | 169,059 | +0.51(+3.38%) |
Jul 27, 2006 | 15.16 | 15.38 | 14.99 | 15.13 | 138,262 | +0.00(+0.00%) |
Jul 26, 2006 | 15.29 | 15.34 | 14.91 | 15.13 | 162,745 | -0.24(-1.57%) |
Jul 25, 2006 | 15.58 | 15.95 | 15.19 | 15.37 | 296,627 | -0.20(-1.30%) |
Jul 24, 2006 | 15.20 | 15.58 | 15.06 | 15.58 | 216,993 | +0.38(+2.50%) |
Jul 21, 2006 | 15.15 | 15.24 | 14.68 | 15.20 | 251,398 | +0.05(+0.36%) |
Jul 20, 2006 | 16.17 | 16.36 | 15.13 | 15.14 | 206,814 | -1.01(-6.25%) |
Jul 19, 2006 | 15.27 | 16.27 | 15.22 | 16.15 | 402,418 | +0.89(+5.85%) |
Jul 18, 2006 | 15.38 | 15.50 | 15.04 | 15.26 | 325,619 | -0.03(-0.20%) |
Jul 17, 2006 | 15.65 | 15.66 | 15.16 | 15.29 | 382,187 | -0.40(-2.57%) |
Jul 14, 2006 | 15.72 | 15.84 | 15.51 | 15.69 | 390,692 | -0.02(-0.15%) |
Jul 13, 2006 | 15.83 | 15.87 | 15.54 | 15.72 | 460,016 | -0.23(-1.41%) |
Jul 12, 2006 | 16.17 | 16.19 | 15.83 | 15.94 | 611,680 | -0.24(-1.49%) |
Jul 11, 2006 | 16.25 | 16.30 | 15.97 | 16.18 | 435,791 | -0.15(-0.90%) |
Jul 10, 2006 | 16.67 | 16.76 | 15.99 | 16.33 | 445,713 | -0.34(-2.05%) |
Jul 07, 2006 | 16.80 | 16.88 | 16.65 | 16.67 | 358,478 | -0.21(-1.24%) |
Jul 06, 2006 | 17.24 | 17.31 | 16.85 | 16.88 | 512,976 | -0.40(-2.33%) |
Jul 05, 2006 | 17.19 | 17.46 | 17.07 | 17.28 | 440,430 | +0.02(+0.09%) |