Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.71 | 15.91 | 15.20 | 15.23 | 163,568 | -0.43(-2.75%) |
Sep 28, 2006 | 15.51 | 15.84 | 15.41 | 15.66 | 318,650 | +0.22(+1.42%) |
Sep 27, 2006 | 15.83 | 16.01 | 15.41 | 15.44 | 125,651 | -0.49(-3.08%) |
Sep 26, 2006 | 16.14 | 16.14 | 15.78 | 15.93 | 308,257 | -0.23(-1.42%) |
Sep 25, 2006 | 15.58 | 16.43 | 15.43 | 16.16 | 455,622 | +0.57(+3.66%) |
Sep 22, 2006 | 15.23 | 15.60 | 15.08 | 15.59 | 241,534 | +0.28(+1.83%) |
Sep 21, 2006 | 15.78 | 15.78 | 15.30 | 15.31 | 167,054 | -0.49(-3.10%) |
Sep 20, 2006 | 16.05 | 16.18 | 15.66 | 15.80 | 138,250 | -0.09(-0.57%) |
Sep 19, 2006 | 16.23 | 16.30 | 15.52 | 15.89 | 284,693 | -0.28(-1.73%) |
Sep 18, 2006 | 16.31 | 16.39 | 15.90 | 16.17 | 153,226 | -0.22(-1.34%) |
Sep 15, 2006 | 16.34 | 16.51 | 16.14 | 16.39 | 199,137 | +0.12(+0.74%) |
Sep 14, 2006 | 16.35 | 16.53 | 16.01 | 16.27 | 172,463 | -0.21(-1.27%) |
Sep 13, 2006 | 16.16 | 16.56 | 15.87 | 16.48 | 193,652 | +0.28(+1.73%) |
Sep 12, 2006 | 15.09 | 16.29 | 14.93 | 16.20 | 279,811 | +1.15(+7.64%) |
Sep 11, 2006 | 14.99 | 15.16 | 14.92 | 15.05 | 199,089 | -0.06(-0.40%) |
Sep 08, 2006 | 15.24 | 15.25 | 14.97 | 15.11 | 209,876 | -0.13(-0.85%) |
Sep 07, 2006 | 15.16 | 15.54 | 15.10 | 15.24 | 270,900 | +0.04(+0.26%) |
Sep 06, 2006 | 15.58 | 15.64 | 15.10 | 15.20 | 168,651 | -0.35(-2.25%) |
Sep 05, 2006 | 15.49 | 15.69 | 15.47 | 15.55 | 99,247 | +0.11(+0.71%) |
Sep 01, 2006 | 15.26 | 15.59 | 15.05 | 15.44 | 114,651 | +0.24(+1.58%) |
Aug 31, 2006 | 15.32 | 15.51 | 15.04 | 15.20 | 242,513 | -0.25(-1.62%) |
Aug 30, 2006 | 15.71 | 15.74 | 15.19 | 15.45 | 169,172 | +0.04(+0.26%) |
Aug 29, 2006 | 15.62 | 15.69 | 15.15 | 15.41 | 198,737 | -0.13(-0.84%) |
Aug 28, 2006 | 15.45 | 15.71 | 15.36 | 15.54 | 212,251 | +0.15(+0.97%) |
Aug 25, 2006 | 15.51 | 15.65 | 15.11 | 15.39 | 291,619 | -0.20(-1.28%) |
Aug 24, 2006 | 15.54 | 15.70 | 15.49 | 15.59 | 200,890 | +0.14(+0.91%) |
Aug 23, 2006 | 16.23 | 16.24 | 15.45 | 15.45 | 209,808 | -0.73(-4.48%) |
Aug 22, 2006 | 16.46 | 16.52 | 16.09 | 16.18 | 180,159 | -0.25(-1.55%) |
Aug 21, 2006 | 16.62 | 16.72 | 16.28 | 16.43 | 134,487 | -0.14(-0.84%) |
Aug 18, 2006 | 16.78 | 17.16 | 16.14 | 16.57 | 186,696 | -0.23(-1.37%) |
Aug 17, 2006 | 16.66 | 17.12 | 16.61 | 16.80 | 124,751 | +0.13(+0.78%) |
Aug 16, 2006 | 16.32 | 16.75 | 16.17 | 16.67 | 98,066 | +0.50(+3.09%) |
Aug 15, 2006 | 16.25 | 16.72 | 16.00 | 16.17 | 227,198 | +0.15(+0.94%) |
Aug 14, 2006 | 16.02 | 16.19 | 15.93 | 16.02 | 85,032 | +0.14(+0.88%) |
Aug 11, 2006 | 16.11 | 16.12 | 15.70 | 15.88 | 177,685 | -0.21(-1.31%) |
Aug 10, 2006 | 15.73 | 16.16 | 15.35 | 16.09 | 355,692 | +0.37(+2.35%) |
Aug 09, 2006 | 16.76 | 16.79 | 15.60 | 15.72 | 383,935 | -0.86(-5.19%) |
Aug 08, 2006 | 16.71 | 17.00 | 16.42 | 16.58 | 456,814 | -0.03(-0.18%) |
Aug 07, 2006 | 16.19 | 16.61 | 16.08 | 16.61 | 256,563 | +0.33(+2.03%) |
Aug 04, 2006 | 16.37 | 16.63 | 16.11 | 16.28 | 236,542 | +0.12(+0.74%) |
Aug 03, 2006 | 15.95 | 16.32 | 15.92 | 16.16 | 733,242 | +0.17(+1.06%) |
Aug 02, 2006 | 16.46 | 16.75 | 15.95 | 15.99 | 321,531 | -0.42(-2.56%) |
Aug 01, 2006 | 17.22 | 17.31 | 16.26 | 16.41 | 502,082 | -0.96(-5.53%) |
Jul 31, 2006 | 17.64 | 18.09 | 17.37 | 17.37 | 492,532 | -0.34(-1.92%) |
Jul 28, 2006 | 18.77 | 19.19 | 17.65 | 17.71 | 283,411 | -0.01(-0.06%) |
Jul 27, 2006 | 18.89 | 19.10 | 17.71 | 17.72 | 186,274 | -0.95(-5.09%) |
Jul 26, 2006 | 19.05 | 19.05 | 18.67 | 18.67 | 109,481 | -0.36(-1.89%) |
Jul 25, 2006 | 18.93 | 19.33 | 18.71 | 19.03 | 340,462 | +0.20(+1.06%) |
Jul 24, 2006 | 18.64 | 19.17 | 18.61 | 18.83 | 197,336 | +0.32(+1.73%) |
Jul 21, 2006 | 18.40 | 18.54 | 18.00 | 18.51 | 489,093 | +0.08(+0.43%) |
Jul 20, 2006 | 18.91 | 18.97 | 18.38 | 18.43 | 190,428 | -0.47(-2.49%) |
Jul 19, 2006 | 18.48 | 19.15 | 18.48 | 18.90 | 196,743 | +0.36(+1.94%) |
Jul 18, 2006 | 19.03 | 19.03 | 18.20 | 18.54 | 311,686 | -0.34(-1.80%) |
Jul 17, 2006 | 19.09 | 19.31 | 18.69 | 18.88 | 132,323 | -0.20(-1.05%) |
Jul 14, 2006 | 18.71 | 19.32 | 18.20 | 19.08 | 223,199 | +0.34(+1.81%) |
Jul 13, 2006 | 18.98 | 19.43 | 18.73 | 18.74 | 150,771 | -0.36(-1.88%) |
Jul 12, 2006 | 19.16 | 19.47 | 19.06 | 19.10 | 118,859 | -0.14(-0.73%) |
Jul 11, 2006 | 18.75 | 19.30 | 18.68 | 19.24 | 251,178 | +0.41(+2.18%) |
Jul 10, 2006 | 18.56 | 18.95 | 18.45 | 18.83 | 246,029 | +0.32(+1.73%) |
Jul 07, 2006 | 19.16 | 19.30 | 18.47 | 18.51 | 102,433 | -0.72(-3.74%) |
Jul 06, 2006 | 19.60 | 19.90 | 19.07 | 19.23 | 172,230 | -0.59(-2.98%) |
Jul 05, 2006 | 20.29 | 20.36 | 19.82 | 19.82 | 130,347 | -0.53(-2.60%) |