Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.96 | 16.96 | 16.76 | 16.80 | 469,067 | -0.31(-1.80%) |
Sep 28, 2006 | 17.03 | 17.23 | 16.92 | 17.11 | 378,477 | -0.02(-0.09%) |
Sep 27, 2006 | 17.20 | 17.37 | 17.03 | 17.13 | 634,877 | -0.25(-1.47%) |
Sep 26, 2006 | 16.92 | 17.52 | 16.91 | 17.38 | 856,549 | +0.53(+3.12%) |
Sep 25, 2006 | 16.74 | 16.87 | 16.44 | 16.86 | 225,755 | +0.06(+0.37%) |
Sep 22, 2006 | 16.72 | 16.99 | 16.67 | 16.79 | 243,287 | +0.00(+0.00%) |
Sep 21, 2006 | 16.91 | 16.99 | 16.59 | 16.79 | 387,379 | +0.27(+1.64%) |
Sep 20, 2006 | 16.35 | 16.57 | 16.35 | 16.52 | 138,030 | +0.32(+1.95%) |
Sep 19, 2006 | 16.44 | 16.48 | 16.07 | 16.21 | 328,783 | -0.37(-2.24%) |
Sep 18, 2006 | 16.43 | 16.68 | 16.31 | 16.58 | 385,099 | +0.22(+1.37%) |
Sep 15, 2006 | 16.48 | 16.51 | 16.25 | 16.35 | 337,498 | -0.08(-0.52%) |
Sep 14, 2006 | 16.27 | 16.52 | 16.27 | 16.44 | 433,652 | -0.05(-0.33%) |
Sep 13, 2006 | 16.18 | 16.89 | 16.12 | 16.49 | 585,917 | +0.22(+1.38%) |
Sep 12, 2006 | 15.99 | 16.45 | 15.72 | 16.27 | 926,212 | +0.35(+2.18%) |
Sep 11, 2006 | 15.85 | 16.01 | 15.78 | 15.92 | 391,517 | -0.09(-0.58%) |
Sep 08, 2006 | 16.06 | 16.10 | 15.84 | 16.01 | 346,410 | -0.02(-0.14%) |
Sep 07, 2006 | 16.18 | 16.22 | 15.90 | 16.04 | 630,984 | -0.49(-2.94%) |
Sep 06, 2006 | 16.57 | 16.69 | 16.41 | 16.52 | 353,540 | -0.32(-1.88%) |
Sep 05, 2006 | 16.91 | 16.91 | 16.65 | 16.84 | 186,159 | +0.04(+0.23%) |
Sep 01, 2006 | 16.73 | 16.97 | 16.63 | 16.80 | 344,706 | -0.03(-0.18%) |
Aug 31, 2006 | 16.65 | 16.89 | 16.60 | 16.83 | 392,922 | +0.15(+0.93%) |
Aug 30, 2006 | 16.45 | 16.75 | 16.45 | 16.68 | 234,250 | +0.09(+0.56%) |
Aug 29, 2006 | 16.69 | 16.72 | 16.41 | 16.59 | 407,388 | +0.20(+1.23%) |
Aug 28, 2006 | 16.13 | 16.44 | 16.13 | 16.38 | 174,298 | +0.21(+1.29%) |
Aug 25, 2006 | 15.80 | 16.28 | 15.80 | 16.18 | 273,303 | +0.31(+1.95%) |
Aug 24, 2006 | 16.19 | 16.19 | 15.69 | 15.87 | 790,334 | -0.50(-3.07%) |
Aug 23, 2006 | 16.04 | 16.41 | 15.98 | 16.37 | 665,335 | -0.24(-1.44%) |
Aug 22, 2006 | 16.42 | 16.69 | 16.35 | 16.61 | 223,582 | -0.06(-0.37%) |
Aug 21, 2006 | 16.60 | 16.67 | 16.42 | 16.67 | 703,705 | +0.15(+0.89%) |
Aug 18, 2006 | 16.46 | 16.55 | 16.33 | 16.52 | 263,340 | -0.08(-0.47%) |
Aug 17, 2006 | 16.21 | 16.60 | 16.05 | 16.60 | 1,007,941 | +0.75(+4.72%) |
Aug 16, 2006 | 15.69 | 15.97 | 15.44 | 15.85 | 1,095,950 | +0.55(+3.58%) |
Aug 15, 2006 | 15.23 | 15.52 | 15.23 | 15.30 | 585,459 | +0.08(+0.56%) |
Aug 14, 2006 | 15.07 | 15.54 | 15.07 | 15.22 | 606,586 | +0.05(+0.36%) |
Aug 11, 2006 | 15.24 | 15.24 | 15.03 | 15.16 | 260,166 | -0.02(-0.15%) |
Aug 10, 2006 | 15.13 | 15.23 | 14.83 | 15.19 | 514,691 | -0.17(-1.11%) |
Aug 09, 2006 | 15.48 | 15.55 | 15.32 | 15.36 | 568,827 | -0.04(-0.25%) |
Aug 08, 2006 | 15.37 | 15.64 | 15.32 | 15.40 | 503,876 | -0.06(-0.40%) |
Aug 07, 2006 | 15.50 | 15.55 | 15.31 | 15.46 | 498,762 | -0.21(-1.33%) |
Aug 04, 2006 | 15.64 | 15.83 | 15.60 | 15.67 | 977,373 | +0.07(+0.45%) |
Aug 03, 2006 | 15.45 | 15.74 | 15.38 | 15.60 | 478,321 | +0.02(+0.15%) |
Aug 02, 2006 | 15.41 | 15.77 | 15.39 | 15.57 | 995,540 | +0.22(+1.41%) |
Aug 01, 2006 | 15.57 | 15.66 | 15.17 | 15.36 | 628,063 | -0.34(-2.16%) |
Jul 31, 2006 | 15.66 | 15.79 | 15.56 | 15.70 | 684,488 | +0.14(+0.89%) |
Jul 28, 2006 | 15.64 | 15.71 | 15.40 | 15.56 | 681,548 | +0.10(+0.65%) |
Jul 27, 2006 | 15.50 | 15.71 | 15.35 | 15.46 | 204,049 | -0.01(-0.05%) |
Jul 26, 2006 | 15.44 | 15.60 | 15.34 | 15.47 | 370,591 | +0.06(+0.40%) |
Jul 25, 2006 | 15.24 | 15.43 | 15.14 | 15.40 | 407,966 | +0.29(+1.94%) |
Jul 24, 2006 | 15.06 | 15.23 | 14.92 | 15.11 | 581,858 | +0.38(+2.57%) |
Jul 21, 2006 | 14.96 | 15.06 | 14.52 | 14.73 | 630,156 | -0.53(-3.49%) |
Jul 20, 2006 | 15.25 | 15.57 | 14.97 | 15.27 | 1,187,366 | +1.41(+10.14%) |
Jul 19, 2006 | 13.47 | 13.95 | 13.38 | 13.86 | 685,872 | +0.60(+4.54%) |
Jul 18, 2006 | 13.27 | 13.27 | 12.88 | 13.26 | 1,139,929 | -0.44(-3.21%) |
Jul 17, 2006 | 13.46 | 13.77 | 13.37 | 13.70 | 454,031 | +6.71(+96.02%) |
Jul 14, 2006 | 7.134 | 7.142 | 6.897 | 6.988 | 449,568 | -0.09(-1.28%) |
Jul 13, 2006 | 7.009 | 7.229 | 6.963 | 7.078 | 597,976 | -0.02(-0.27%) |
Jul 12, 2006 | 7.283 | 7.308 | 7.001 | 7.098 | 549,220 | -0.25(-3.45%) |
Jul 11, 2006 | 7.304 | 7.378 | 7.078 | 7.351 | 187,712 | +0.13(+1.85%) |
Jul 10, 2006 | 7.353 | 7.353 | 7.167 | 7.217 | 393,339 | -0.16(-2.12%) |
Jul 07, 2006 | 7.459 | 7.495 | 7.347 | 7.374 | 275,703 | -0.03(-0.42%) |
Jul 06, 2006 | 7.430 | 7.432 | 7.385 | 7.405 | 188,588 | -0.03(-0.36%) |
Jul 05, 2006 | 7.559 | 7.559 | 7.407 | 7.432 | 334,284 | -0.12(-1.58%) |