Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.60 | 17.62 | 17.43 | 17.45 | 225,561 | -0.01(-0.05%) |
Sep 28, 2006 | 17.48 | 17.48 | 17.23 | 17.46 | 204,262 | -0.05(-0.27%) |
Sep 27, 2006 | 17.43 | 17.57 | 17.42 | 17.50 | 256,765 | -0.05(-0.27%) |
Sep 26, 2006 | 17.51 | 17.57 | 17.44 | 17.55 | 229,502 | +0.17(+0.97%) |
Sep 25, 2006 | 17.26 | 17.45 | 17.14 | 17.38 | 399,152 | +0.40(+2.38%) |
Sep 22, 2006 | 17.08 | 17.25 | 16.89 | 16.98 | 510,974 | -0.07(-0.39%) |
Sep 21, 2006 | 17.37 | 17.38 | 17.03 | 17.04 | 532,806 | -0.17(-0.98%) |
Sep 20, 2006 | 17.20 | 17.32 | 17.16 | 17.21 | 399,152 | +0.38(+2.23%) |
Sep 19, 2006 | 17.16 | 17.16 | 16.57 | 16.84 | 682,116 | -0.70(-4.01%) |
Sep 18, 2006 | 17.65 | 17.75 | 17.48 | 17.54 | 403,412 | -0.27(-1.53%) |
Sep 15, 2006 | 17.92 | 18.03 | 17.78 | 17.81 | 358,150 | -0.03(-0.16%) |
Sep 14, 2006 | 17.83 | 17.84 | 17.62 | 17.84 | 229,289 | +0.00(+0.00%) |
Sep 13, 2006 | 17.75 | 17.86 | 17.67 | 17.84 | 184,986 | +0.24(+1.39%) |
Sep 12, 2006 | 17.28 | 17.60 | 17.23 | 17.60 | 377,533 | +0.48(+2.80%) |
Sep 11, 2006 | 17.32 | 17.37 | 16.94 | 17.12 | 730,146 | -1.12(-6.13%) |
Sep 08, 2006 | 18.31 | 18.31 | 18.12 | 18.24 | 211,610 | -0.08(-0.41%) |
Sep 07, 2006 | 18.12 | 18.31 | 18.08 | 18.31 | 628,335 | +0.30(+1.67%) |
Sep 06, 2006 | 18.03 | 18.22 | 17.86 | 18.01 | 503,520 | -0.01(-0.05%) |
Sep 05, 2006 | 17.65 | 18.17 | 17.65 | 18.02 | 487,012 | +0.55(+3.17%) |
Sep 01, 2006 | 17.44 | 17.51 | 17.40 | 17.47 | 286,371 | +0.14(+0.81%) |
Aug 31, 2006 | 17.29 | 17.32 | 17.14 | 17.32 | 188,181 | -0.07(-0.38%) |
Aug 30, 2006 | 17.13 | 17.39 | 17.13 | 17.39 | 227,372 | +0.06(+0.33%) |
Aug 29, 2006 | 16.95 | 17.33 | 16.95 | 17.33 | 344,306 | +0.10(+0.60%) |
Aug 28, 2006 | 17.32 | 17.46 | 17.23 | 17.23 | 245,583 | -0.09(-0.54%) |
Aug 25, 2006 | 17.22 | 17.35 | 17.01 | 17.32 | 290,099 | +0.09(+0.54%) |
Aug 24, 2006 | 17.25 | 17.42 | 17.16 | 17.23 | 355,382 | +0.32(+1.89%) |
Aug 23, 2006 | 17.26 | 17.36 | 16.91 | 16.91 | 323,858 | -0.38(-2.17%) |
Aug 22, 2006 | 17.28 | 17.29 | 17.09 | 17.29 | 355,914 | -0.03(-0.16%) |
Aug 21, 2006 | 17.48 | 17.48 | 17.19 | 17.32 | 529,505 | -0.17(-0.97%) |
Aug 18, 2006 | 17.32 | 17.55 | 17.14 | 17.48 | 510,548 | +0.23(+1.31%) |
Aug 17, 2006 | 16.90 | 17.32 | 16.83 | 17.26 | 764,119 | +0.45(+2.68%) |
Aug 16, 2006 | 16.67 | 16.81 | 16.44 | 16.81 | 609,378 | +0.14(+0.84%) |
Aug 15, 2006 | 16.31 | 16.68 | 16.15 | 16.67 | 556,555 | +0.59(+3.68%) |
Aug 14, 2006 | 16.10 | 16.18 | 16.05 | 16.08 | 298,938 | +0.25(+1.60%) |
Aug 11, 2006 | 16.07 | 16.07 | 15.79 | 15.82 | 212,036 | -0.22(-1.35%) |
Aug 10, 2006 | 15.87 | 16.06 | 15.74 | 16.04 | 270,184 | +0.25(+1.61%) |
Aug 09, 2006 | 15.87 | 15.99 | 15.78 | 15.78 | 527,481 | +0.39(+2.56%) |
Aug 08, 2006 | 15.45 | 15.54 | 15.32 | 15.39 | 330,781 | +0.11(+0.74%) |
Aug 07, 2006 | 15.21 | 15.31 | 15.16 | 15.28 | 294,678 | +0.07(+0.43%) |
Aug 04, 2006 | 15.49 | 15.49 | 15.16 | 15.21 | 406,394 | -0.36(-2.29%) |
Aug 03, 2006 | 15.49 | 15.58 | 15.35 | 15.57 | 726,312 | +0.25(+1.66%) |
Aug 02, 2006 | 15.09 | 15.31 | 15.08 | 15.31 | 701,392 | +0.67(+4.55%) |
Aug 01, 2006 | 14.92 | 14.92 | 14.58 | 14.65 | 478,599 | -0.17(-1.14%) |
Jul 31, 2006 | 14.97 | 14.97 | 14.76 | 14.82 | 534,510 | -0.15(-1.00%) |
Jul 28, 2006 | 15.06 | 15.06 | 14.83 | 14.97 | 1,114,495 | -0.24(-1.60%) |
Jul 27, 2006 | 15.03 | 15.32 | 15.03 | 15.21 | 1,078,393 | +0.39(+2.60%) |
Jul 26, 2006 | 14.65 | 14.87 | 14.47 | 14.83 | 945,590 | +0.47(+3.27%) |
Jul 25, 2006 | 14.04 | 14.39 | 14.04 | 14.36 | 445,372 | +0.37(+2.62%) |
Jul 24, 2006 | 13.63 | 13.99 | 13.63 | 13.99 | 544,734 | +0.59(+4.41%) |
Jul 21, 2006 | 13.71 | 13.71 | 13.33 | 13.40 | 588,079 | -0.32(-2.33%) |
Jul 20, 2006 | 14.12 | 14.22 | 13.72 | 13.72 | 780,413 | -0.36(-2.54%) |
Jul 19, 2006 | 13.43 | 14.38 | 13.38 | 14.08 | 1,471,368 | +0.10(+0.74%) |
Jul 18, 2006 | 14.08 | 14.08 | 13.85 | 13.97 | 700,646 | -0.27(-1.91%) |
Jul 17, 2006 | 14.27 | 14.37 | 14.09 | 14.24 | 652,190 | -0.52(-3.50%) |
Jul 14, 2006 | 15.06 | 15.12 | 14.67 | 14.76 | 453,998 | -0.35(-2.30%) |
Jul 13, 2006 | 15.36 | 15.43 | 15.08 | 15.11 | 416,085 | -0.38(-2.43%) |
Jul 12, 2006 | 15.73 | 15.82 | 15.45 | 15.48 | 581,369 | -0.01(-0.06%) |
Jul 11, 2006 | 15.42 | 15.60 | 15.01 | 15.49 | 1,611,306 | -0.45(-2.83%) |
Jul 10, 2006 | 15.96 | 16.01 | 15.79 | 15.94 | 232,696 | +0.36(+2.29%) |
Jul 07, 2006 | 15.87 | 15.89 | 15.56 | 15.59 | 319,705 | -0.47(-2.92%) |
Jul 06, 2006 | 16.07 | 16.24 | 16.02 | 16.06 | 316,403 | -0.01(-0.06%) |
Jul 05, 2006 | 16.29 | 16.34 | 15.92 | 16.07 | 426,841 | -0.26(-1.61%) |