Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.21 | 15.53 | 14.95 | 15.25 | 833,094 | -0.10(-0.66%) |
Sep 28, 2006 | 15.45 | 15.64 | 15.29 | 15.35 | 1,000,842 | -0.02(-0.10%) |
Sep 27, 2006 | 15.12 | 15.45 | 14.98 | 15.36 | 2,070,225 | +0.47(+3.14%) |
Sep 26, 2006 | 14.47 | 15.06 | 14.45 | 14.89 | 1,187,090 | +0.41(+2.80%) |
Sep 25, 2006 | 14.68 | 14.74 | 14.10 | 14.49 | 2,173,546 | -0.18(-1.22%) |
Sep 22, 2006 | 14.80 | 14.97 | 14.57 | 14.67 | 1,759,037 | +0.26(+1.79%) |
Sep 21, 2006 | 14.39 | 14.78 | 14.17 | 14.41 | 1,306,237 | -0.05(-0.32%) |
Sep 20, 2006 | 14.56 | 14.65 | 14.17 | 14.46 | 1,418,021 | +0.09(+0.65%) |
Sep 19, 2006 | 15.21 | 15.21 | 14.24 | 14.36 | 2,552,847 | -0.87(-5.69%) |
Sep 18, 2006 | 15.16 | 15.42 | 14.92 | 15.23 | 1,242,971 | +0.16(+1.09%) |
Sep 15, 2006 | 15.10 | 15.30 | 14.67 | 15.07 | 2,009,579 | +0.00(+0.00%) |
Sep 14, 2006 | 16.19 | 16.31 | 15.00 | 15.07 | 1,940,573 | -0.98(-6.08%) |
Sep 13, 2006 | 16.06 | 16.37 | 15.84 | 16.04 | 1,171,250 | +0.16(+0.98%) |
Sep 12, 2006 | 15.82 | 16.11 | 15.53 | 15.89 | 2,093,263 | +0.02(+0.10%) |
Sep 11, 2006 | 16.35 | 16.52 | 15.80 | 15.87 | 2,914,312 | -1.25(-7.29%) |
Sep 08, 2006 | 17.36 | 17.45 | 17.02 | 17.12 | 2,042,627 | -0.46(-2.62%) |
Sep 07, 2006 | 17.82 | 18.02 | 17.56 | 17.58 | 1,732,595 | -0.69(-3.76%) |
Sep 06, 2006 | 17.95 | 18.49 | 17.91 | 18.26 | 1,882,943 | +0.07(+0.39%) |
Sep 05, 2006 | 18.18 | 18.41 | 17.99 | 18.19 | 2,291,045 | +0.23(+1.26%) |
Sep 01, 2006 | 17.71 | 18.09 | 17.27 | 17.97 | 1,667,825 | +0.29(+1.63%) |
Aug 31, 2006 | 16.84 | 17.79 | 16.78 | 17.68 | 2,616,415 | +1.08(+6.48%) |
Aug 30, 2006 | 17.02 | 17.03 | 16.58 | 16.60 | 1,144,384 | +0.01(+0.05%) |
Aug 29, 2006 | 16.36 | 16.67 | 15.89 | 16.60 | 1,079,274 | +0.31(+1.92%) |
Aug 28, 2006 | 16.83 | 16.86 | 16.23 | 16.28 | 657,378 | -0.50(-2.98%) |
Aug 25, 2006 | 16.68 | 16.97 | 16.56 | 16.78 | 476,407 | +0.12(+0.70%) |
Aug 24, 2006 | 17.01 | 17.20 | 16.48 | 16.67 | 1,186,826 | -0.33(-1.93%) |
Aug 23, 2006 | 17.28 | 17.31 | 16.84 | 16.99 | 1,254,155 | +0.05(+0.32%) |
Aug 22, 2006 | 16.55 | 16.94 | 16.49 | 16.94 | 1,101,668 | +0.07(+0.42%) |
Aug 21, 2006 | 16.08 | 16.90 | 16.08 | 16.87 | 1,930,963 | +1.09(+6.92%) |
Aug 18, 2006 | 16.17 | 16.38 | 15.71 | 15.78 | 1,954,552 | -0.42(-2.60%) |
Aug 17, 2006 | 16.40 | 16.48 | 15.92 | 16.20 | 958,667 | -0.29(-1.75%) |
Aug 16, 2006 | 16.43 | 16.65 | 16.35 | 16.49 | 951,367 | +0.26(+1.59%) |
Aug 15, 2006 | 15.92 | 16.24 | 15.80 | 16.23 | 1,017,054 | +0.30(+1.86%) |
Aug 14, 2006 | 16.34 | 16.38 | 15.85 | 15.93 | 815,437 | -0.27(-1.69%) |
Aug 11, 2006 | 16.51 | 16.66 | 15.92 | 16.21 | 1,242,257 | -0.20(-1.24%) |
Aug 10, 2006 | 16.67 | 16.81 | 16.24 | 16.41 | 1,405,985 | -0.48(-2.82%) |
Aug 09, 2006 | 16.48 | 17.06 | 16.42 | 16.88 | 1,794,956 | +0.54(+3.29%) |
Aug 08, 2006 | 16.39 | 16.58 | 16.15 | 16.35 | 1,670,609 | -0.13(-0.81%) |
Aug 07, 2006 | 15.99 | 16.53 | 15.96 | 16.48 | 1,787,394 | +0.59(+3.68%) |
Aug 04, 2006 | 15.97 | 16.25 | 15.78 | 15.89 | 2,042,226 | +0.23(+1.49%) |
Aug 03, 2006 | 16.10 | 16.27 | 15.42 | 15.66 | 2,556,358 | -0.33(-2.05%) |
Aug 02, 2006 | 15.25 | 16.09 | 15.25 | 15.99 | 3,538,823 | +0.89(+5.89%) |
Aug 01, 2006 | 14.75 | 15.10 | 14.50 | 15.10 | 1,688,283 | +0.30(+2.06%) |
Jul 31, 2006 | 14.50 | 14.85 | 14.32 | 14.79 | 1,290,330 | +0.32(+2.21%) |
Jul 28, 2006 | 14.06 | 14.54 | 13.93 | 14.47 | 1,397,432 | +0.52(+3.75%) |
Jul 27, 2006 | 14.31 | 14.32 | 13.88 | 13.95 | 2,207,953 | +0.08(+0.56%) |
Jul 26, 2006 | 13.54 | 13.93 | 13.21 | 13.87 | 1,147,376 | +0.36(+2.66%) |
Jul 25, 2006 | 13.11 | 13.60 | 12.89 | 13.51 | 1,696,986 | +0.55(+4.21%) |
Jul 24, 2006 | 12.69 | 13.08 | 12.38 | 12.97 | 1,545,822 | +0.27(+2.09%) |
Jul 21, 2006 | 12.92 | 13.06 | 12.47 | 12.70 | 1,574,380 | -0.17(-1.33%) |
Jul 20, 2006 | 13.47 | 13.47 | 12.85 | 12.87 | 1,331,644 | -0.59(-4.40%) |
Jul 19, 2006 | 13.26 | 13.65 | 13.16 | 13.47 | 1,768,799 | +0.22(+1.65%) |
Jul 18, 2006 | 13.54 | 13.69 | 12.90 | 13.25 | 1,357,157 | -0.19(-1.45%) |
Jul 17, 2006 | 13.81 | 13.92 | 13.42 | 13.44 | 1,038,045 | -0.60(-4.28%) |
Jul 14, 2006 | 14.13 | 14.32 | 13.90 | 14.04 | 1,134,696 | +0.06(+0.45%) |
Jul 13, 2006 | 14.46 | 14.47 | 13.85 | 13.98 | 1,485,751 | -0.34(-2.34%) |
Jul 12, 2006 | 14.33 | 14.86 | 14.25 | 14.32 | 1,883,653 | +0.02(+0.11%) |
Jul 11, 2006 | 13.97 | 14.32 | 13.86 | 14.30 | 1,442,601 | +0.40(+2.86%) |
Jul 10, 2006 | 13.98 | 14.19 | 13.79 | 13.90 | 833,779 | -0.10(-0.72%) |
Jul 07, 2006 | 14.29 | 14.47 | 13.97 | 14.00 | 878,027 | -0.37(-2.55%) |
Jul 06, 2006 | 14.28 | 14.53 | 14.12 | 14.37 | 952,527 | +0.03(+0.22%) |
Jul 05, 2006 | 14.45 | 14.50 | 14.00 | 14.34 | 1,449,583 | -0.09(-0.59%) |