Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.48 | 16.22 | 15.38 | 15.76 | 5,426,574 | -1.60(-9.23%) |
Sep 28, 2006 | 18.15 | 18.15 | 17.28 | 17.37 | 4,050,942 | -0.92(-5.04%) |
Sep 27, 2006 | 17.55 | 18.39 | 17.55 | 18.29 | 2,953,422 | +0.68(+3.85%) |
Sep 26, 2006 | 17.39 | 17.78 | 17.20 | 17.61 | 2,381,329 | +0.22(+1.28%) |
Sep 25, 2006 | 17.37 | 17.53 | 16.94 | 17.39 | 1,624,458 | -0.03(-0.15%) |
Sep 22, 2006 | 17.72 | 17.72 | 17.13 | 17.41 | 2,323,704 | -0.40(-2.23%) |
Sep 21, 2006 | 18.10 | 18.18 | 17.65 | 17.81 | 1,935,066 | -0.28(-1.55%) |
Sep 20, 2006 | 17.63 | 18.13 | 17.32 | 18.09 | 1,472,932 | +0.56(+3.17%) |
Sep 19, 2006 | 18.14 | 18.15 | 17.28 | 17.54 | 1,985,133 | -0.65(-3.55%) |
Sep 18, 2006 | 18.24 | 18.43 | 18.06 | 18.18 | 805,616 | -0.21(-1.15%) |
Sep 15, 2006 | 18.23 | 18.51 | 18.00 | 18.39 | 2,012,151 | +0.30(+1.67%) |
Sep 14, 2006 | 18.37 | 18.46 | 18.05 | 18.09 | 668,449 | -0.37(-2.01%) |
Sep 13, 2006 | 18.15 | 18.52 | 18.15 | 18.46 | 935,414 | +0.31(+1.69%) |
Sep 12, 2006 | 17.50 | 18.18 | 17.50 | 18.15 | 1,331,231 | +0.61(+3.47%) |
Sep 11, 2006 | 17.74 | 17.83 | 17.47 | 17.55 | 1,226,751 | -0.19(-1.04%) |
Sep 08, 2006 | 17.66 | 17.92 | 17.60 | 17.73 | 1,001,541 | +0.17(+0.99%) |
Sep 07, 2006 | 17.57 | 17.73 | 17.37 | 17.56 | 1,026,480 | -0.01(-0.06%) |
Sep 06, 2006 | 17.61 | 17.86 | 17.47 | 17.57 | 1,550,206 | +0.10(+0.58%) |
Sep 05, 2006 | 17.09 | 17.51 | 17.06 | 17.47 | 1,164,969 | +0.43(+2.52%) |
Sep 01, 2006 | 17.02 | 17.13 | 16.83 | 17.04 | 1,073,714 | +0.08(+0.47%) |
Aug 31, 2006 | 16.99 | 17.11 | 16.78 | 16.96 | 888,747 | +0.01(+0.06%) |
Aug 30, 2006 | 17.54 | 17.70 | 16.88 | 16.95 | 1,077,304 | -0.50(-2.85%) |
Aug 29, 2006 | 17.31 | 17.45 | 17.13 | 17.45 | 899,705 | +0.22(+1.29%) |
Aug 28, 2006 | 16.99 | 17.24 | 16.92 | 17.22 | 718,139 | +0.16(+0.96%) |
Aug 25, 2006 | 16.92 | 17.07 | 16.78 | 17.06 | 528,071 | +0.04(+0.25%) |
Aug 24, 2006 | 17.25 | 17.29 | 16.67 | 17.02 | 477,626 | -0.16(-0.92%) |
Aug 23, 2006 | 17.49 | 17.63 | 17.05 | 17.18 | 884,779 | -0.28(-1.61%) |
Aug 22, 2006 | 17.14 | 17.47 | 17.14 | 17.46 | 662,592 | +0.20(+1.17%) |
Aug 21, 2006 | 17.68 | 17.70 | 17.11 | 17.25 | 857,951 | -0.48(-2.69%) |
Aug 18, 2006 | 17.84 | 17.93 | 17.54 | 17.73 | 560,568 | -0.03(-0.15%) |
Aug 17, 2006 | 17.91 | 18.11 | 17.69 | 17.76 | 901,972 | -0.12(-0.68%) |
Aug 16, 2006 | 17.75 | 17.92 | 17.63 | 17.88 | 959,031 | +0.28(+1.59%) |
Aug 15, 2006 | 17.58 | 17.68 | 17.40 | 17.60 | 1,008,531 | +0.33(+1.93%) |
Aug 14, 2006 | 17.39 | 17.59 | 17.19 | 17.27 | 504,832 | -0.02(-0.09%) |
Aug 11, 2006 | 17.39 | 17.39 | 17.06 | 17.28 | 635,008 | -0.20(-1.15%) |
Aug 10, 2006 | 17.20 | 17.58 | 17.02 | 17.48 | 735,143 | +0.25(+1.47%) |
Aug 09, 2006 | 17.79 | 17.86 | 17.22 | 17.23 | 3,691,778 | -0.32(-1.81%) |
Aug 08, 2006 | 17.60 | 17.85 | 17.46 | 17.55 | 1,004,942 | +0.06(+0.33%) |
Aug 07, 2006 | 17.57 | 17.82 | 17.22 | 17.49 | 932,391 | -0.07(-0.42%) |
Aug 04, 2006 | 17.73 | 17.97 | 17.33 | 17.56 | 1,172,526 | +0.14(+0.82%) |
Aug 03, 2006 | 16.92 | 17.65 | 16.80 | 17.42 | 943,916 | +0.35(+2.05%) |
Aug 02, 2006 | 17.12 | 17.25 | 16.97 | 17.07 | 595,899 | +0.05(+0.31%) |
Aug 01, 2006 | 17.07 | 17.20 | 16.85 | 17.02 | 1,612,366 | -0.03(-0.16%) |
Jul 31, 2006 | 16.82 | 17.14 | 16.70 | 17.04 | 875,522 | +0.30(+1.80%) |
Jul 28, 2006 | 16.21 | 16.79 | 16.21 | 16.74 | 1,006,642 | +0.65(+4.05%) |
Jul 27, 2006 | 16.34 | 16.51 | 16.01 | 16.09 | 954,118 | +0.02(+0.10%) |
Jul 26, 2006 | 16.07 | 16.30 | 15.72 | 16.07 | 819,030 | -0.01(-0.03%) |
Jul 25, 2006 | 15.96 | 16.41 | 15.78 | 16.08 | 725,130 | +0.17(+1.10%) |
Jul 24, 2006 | 15.83 | 16.16 | 15.75 | 15.90 | 1,077,492 | +0.07(+0.47%) |
Jul 21, 2006 | 15.90 | 15.90 | 15.53 | 15.83 | 940,326 | -0.07(-0.47%) |
Jul 20, 2006 | 17.10 | 17.20 | 15.90 | 15.90 | 1,781,084 | -1.13(-6.62%) |
Jul 19, 2006 | 16.76 | 17.17 | 16.76 | 17.03 | 1,994,769 | +0.39(+2.35%) |
Jul 18, 2006 | 16.88 | 17.60 | 15.87 | 16.64 | 3,256,095 | +0.92(+5.86%) |
Jul 17, 2006 | 16.20 | 16.36 | 15.69 | 15.72 | 670,717 | -0.44(-2.72%) |
Jul 14, 2006 | 16.13 | 16.23 | 15.74 | 16.16 | 623,105 | -0.01(-0.03%) |
Jul 13, 2006 | 16.80 | 16.85 | 16.16 | 16.16 | 706,992 | -0.77(-4.53%) |
Jul 12, 2006 | 17.34 | 17.66 | 16.87 | 16.93 | 533,739 | -0.48(-2.77%) |
Jul 11, 2006 | 17.44 | 17.49 | 17.05 | 17.41 | 473,280 | -0.13(-0.72%) |
Jul 10, 2006 | 17.41 | 17.84 | 17.41 | 17.54 | 593,820 | +0.13(+0.76%) |
Jul 07, 2006 | 17.82 | 17.88 | 17.24 | 17.41 | 587,208 | -0.41(-2.29%) |
Jul 06, 2006 | 17.75 | 18.24 | 17.62 | 17.82 | 457,788 | +0.08(+0.48%) |
Jul 05, 2006 | 18.12 | 18.12 | 17.42 | 17.73 | 1,241,676 | -0.42(-2.30%) |