Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.71 | 17.13 | 16.62 | 16.95 | 302,222 | +0.39(+2.38%) |
Sep 28, 2006 | 17.99 | 17.99 | 16.56 | 16.56 | 174,549 | -1.43(-7.98%) |
Sep 27, 2006 | 18.19 | 18.70 | 17.28 | 17.99 | 122,450 | +0.63(+3.62%) |
Sep 26, 2006 | 17.19 | 17.66 | 16.73 | 17.36 | 75,549 | +0.12(+0.68%) |
Sep 25, 2006 | 18.40 | 18.40 | 17.25 | 17.25 | 88,036 | -1.15(-6.26%) |
Sep 22, 2006 | 18.88 | 18.95 | 18.28 | 18.40 | 33,215 | -0.54(-2.84%) |
Sep 21, 2006 | 19.04 | 19.08 | 18.83 | 18.94 | 12,336 | +0.12(+0.66%) |
Sep 20, 2006 | 19.04 | 19.12 | 18.81 | 18.81 | 18,486 | -0.09(-0.47%) |
Sep 19, 2006 | 18.21 | 18.99 | 18.11 | 18.90 | 79,284 | +0.64(+3.51%) |
Sep 18, 2006 | 18.14 | 18.88 | 18.14 | 18.26 | 45,972 | +0.04(+0.23%) |
Sep 15, 2006 | 18.19 | 18.77 | 18.15 | 18.22 | 33,470 | +0.04(+0.23%) |
Sep 14, 2006 | 18.07 | 18.34 | 18.04 | 18.18 | 8,794 | +0.14(+0.80%) |
Sep 13, 2006 | 17.74 | 18.26 | 17.43 | 18.03 | 55,401 | +0.23(+1.32%) |
Sep 12, 2006 | 17.79 | 17.92 | 17.43 | 17.80 | 29,462 | +0.13(+0.74%) |
Sep 11, 2006 | 18.25 | 18.39 | 17.33 | 17.67 | 66,594 | -0.67(-3.65%) |
Sep 08, 2006 | 18.48 | 19.01 | 18.32 | 18.34 | 35,988 | -0.68(-3.56%) |
Sep 07, 2006 | 18.78 | 19.14 | 18.66 | 19.01 | 33,338 | +0.34(+1.85%) |
Sep 06, 2006 | 18.70 | 19.26 | 18.63 | 18.67 | 58,062 | -0.13(-0.70%) |
Sep 05, 2006 | 18.99 | 19.38 | 18.65 | 18.80 | 68,223 | -0.24(-1.27%) |
Sep 01, 2006 | 19.50 | 19.51 | 18.98 | 19.04 | 52,789 | -0.28(-1.46%) |
Aug 31, 2006 | 19.07 | 19.50 | 19.05 | 19.32 | 51,114 | +0.21(+1.12%) |
Aug 30, 2006 | 19.25 | 19.38 | 18.87 | 19.11 | 32,596 | +0.12(+0.65%) |
Aug 29, 2006 | 18.62 | 19.35 | 18.49 | 18.99 | 51,006 | +0.33(+1.78%) |
Aug 28, 2006 | 19.32 | 19.65 | 18.61 | 18.65 | 65,583 | -0.72(-3.74%) |
Aug 25, 2006 | 18.94 | 19.58 | 18.90 | 19.38 | 41,709 | +0.55(+2.93%) |
Aug 24, 2006 | 18.87 | 19.48 | 18.63 | 18.83 | 52,212 | +0.04(+0.22%) |
Aug 23, 2006 | 19.11 | 19.13 | 18.50 | 18.79 | 37,727 | +0.16(+0.85%) |
Aug 22, 2006 | 17.96 | 19.09 | 17.94 | 18.63 | 73,758 | +0.49(+2.70%) |
Aug 21, 2006 | 18.81 | 18.81 | 18.04 | 18.14 | 37,743 | -0.76(-4.02%) |
Aug 18, 2006 | 19.08 | 19.08 | 18.43 | 18.90 | 32,586 | -0.23(-1.23%) |
Aug 17, 2006 | 18.86 | 19.51 | 18.84 | 19.13 | 75,469 | +0.30(+1.57%) |
Aug 16, 2006 | 18.92 | 19.08 | 18.63 | 18.83 | 76,346 | -0.14(-0.73%) |
Aug 15, 2006 | 18.97 | 19.18 | 18.13 | 18.97 | 102,532 | +0.33(+1.78%) |
Aug 14, 2006 | 17.62 | 18.92 | 17.39 | 18.64 | 152,174 | +1.23(+7.09%) |
Aug 11, 2006 | 17.25 | 17.41 | 16.90 | 17.41 | 94,280 | +0.30(+1.78%) |
Aug 10, 2006 | 15.99 | 17.34 | 15.99 | 17.10 | 79,968 | +1.23(+7.78%) |
Aug 09, 2006 | 16.03 | 16.43 | 15.80 | 15.87 | 81,439 | -0.19(-1.16%) |
Aug 08, 2006 | 16.34 | 17.09 | 16.04 | 16.05 | 52,520 | -0.39(-2.39%) |
Aug 07, 2006 | 17.19 | 17.19 | 16.23 | 16.45 | 51,414 | -0.61(-3.60%) |
Aug 04, 2006 | 16.65 | 17.52 | 16.65 | 17.06 | 79,974 | +0.37(+2.19%) |
Aug 03, 2006 | 16.70 | 16.85 | 16.29 | 16.70 | 23,742 | +0.03(+0.21%) |
Aug 02, 2006 | 16.50 | 17.25 | 16.43 | 16.66 | 67,653 | +0.35(+2.16%) |
Aug 01, 2006 | 16.49 | 16.55 | 16.03 | 16.31 | 50,948 | -0.06(-0.34%) |
Jul 31, 2006 | 16.23 | 16.36 | 15.89 | 16.36 | 43,844 | -0.03(-0.21%) |
Jul 28, 2006 | 15.87 | 16.40 | 15.87 | 16.40 | 32,506 | +0.49(+3.08%) |
Jul 27, 2006 | 15.87 | 16.39 | 15.76 | 15.91 | 41,762 | +0.19(+1.23%) |
Jul 26, 2006 | 15.98 | 16.06 | 15.32 | 15.72 | 45,058 | -0.15(-0.96%) |
Jul 25, 2006 | 16.49 | 16.50 | 15.87 | 15.87 | 60,117 | -0.48(-2.95%) |
Jul 24, 2006 | 15.97 | 16.53 | 15.72 | 16.35 | 95,167 | +0.35(+2.20%) |
Jul 21, 2006 | 15.35 | 16.03 | 15.22 | 16.00 | 84,147 | +0.82(+5.41%) |
Jul 20, 2006 | 14.94 | 15.36 | 14.89 | 15.18 | 78,146 | +0.21(+1.38%) |
Jul 19, 2006 | 14.52 | 15.17 | 14.52 | 14.97 | 177,897 | +0.39(+2.70%) |
Jul 18, 2006 | 14.76 | 14.99 | 14.33 | 14.58 | 97,252 | -0.13(-0.89%) |
Jul 17, 2006 | 15.23 | 15.23 | 14.49 | 14.71 | 213,536 | -0.31(-2.07%) |
Jul 14, 2006 | 15.83 | 15.83 | 14.87 | 15.02 | 184,779 | -0.70(-4.43%) |
Jul 13, 2006 | 16.57 | 16.59 | 15.72 | 15.72 | 92,645 | -0.91(-5.48%) |
Jul 12, 2006 | 16.90 | 16.90 | 16.42 | 16.63 | 43,848 | -0.17(-1.03%) |
Jul 11, 2006 | 16.85 | 17.20 | 16.60 | 16.80 | 61,639 | -0.10(-0.57%) |
Jul 10, 2006 | 17.35 | 17.70 | 16.66 | 16.90 | 110,981 | -0.46(-2.66%) |
Jul 07, 2006 | 17.48 | 17.79 | 17.25 | 17.36 | 40,606 | -0.17(-0.95%) |
Jul 06, 2006 | 17.42 | 17.97 | 17.42 | 17.52 | 146,352 | +0.34(+2.01%) |
Jul 05, 2006 | 16.76 | 17.42 | 16.76 | 17.18 | 104,341 | +0.43(+2.60%) |