Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.25 | 18.36 | 17.98 | 18.02 | 567,859 | -0.20(-1.09%) |
Sep 28, 2006 | 18.20 | 18.22 | 17.92 | 18.22 | 549,386 | +0.11(+0.59%) |
Sep 27, 2006 | 17.86 | 18.16 | 17.83 | 18.12 | 812,632 | +0.17(+0.97%) |
Sep 26, 2006 | 17.74 | 17.97 | 17.58 | 17.94 | 683,572 | +0.16(+0.88%) |
Sep 25, 2006 | 17.31 | 17.79 | 17.07 | 17.79 | 601,281 | +0.50(+2.87%) |
Sep 22, 2006 | 17.37 | 17.40 | 17.03 | 17.29 | 504,038 | -0.14(-0.81%) |
Sep 21, 2006 | 17.54 | 17.78 | 17.29 | 17.43 | 921,520 | -0.11(-0.61%) |
Sep 20, 2006 | 17.30 | 17.77 | 17.16 | 17.54 | 682,659 | +0.34(+1.97%) |
Sep 19, 2006 | 17.11 | 17.29 | 17.00 | 17.20 | 1,229,650 | +0.16(+0.92%) |
Sep 18, 2006 | 17.25 | 17.25 | 16.78 | 17.04 | 899,852 | -0.25(-1.44%) |
Sep 15, 2006 | 17.03 | 17.47 | 16.98 | 17.29 | 1,397,813 | +0.35(+2.05%) |
Sep 14, 2006 | 16.91 | 16.98 | 16.73 | 16.94 | 512,528 | +0.08(+0.49%) |
Sep 13, 2006 | 16.85 | 16.88 | 16.69 | 16.86 | 401,382 | +0.06(+0.34%) |
Sep 12, 2006 | 16.54 | 16.94 | 16.42 | 16.80 | 506,152 | +0.30(+1.80%) |
Sep 11, 2006 | 16.25 | 16.67 | 16.06 | 16.50 | 593,121 | +0.15(+0.91%) |
Sep 08, 2006 | 16.17 | 16.44 | 16.11 | 16.35 | 608,830 | +0.21(+1.28%) |
Sep 07, 2006 | 16.03 | 16.35 | 15.92 | 16.15 | 1,430,959 | +0.22(+1.40%) |
Sep 06, 2006 | 15.68 | 15.99 | 15.58 | 15.92 | 728,064 | +0.10(+0.63%) |
Sep 05, 2006 | 15.73 | 15.87 | 15.61 | 15.82 | 497,049 | +0.04(+0.26%) |
Sep 01, 2006 | 15.90 | 15.95 | 15.72 | 15.78 | 388,733 | -0.07(-0.42%) |
Aug 31, 2006 | 16.20 | 16.20 | 15.82 | 15.85 | 1,073,169 | -0.26(-1.59%) |
Aug 30, 2006 | 15.89 | 16.13 | 15.86 | 16.11 | 540,106 | +0.11(+0.67%) |
Aug 29, 2006 | 15.82 | 16.02 | 15.68 | 16.00 | 653,597 | +0.20(+1.26%) |
Aug 28, 2006 | 15.57 | 15.92 | 15.57 | 15.80 | 501,065 | +0.27(+1.76%) |
Aug 25, 2006 | 15.37 | 15.58 | 15.10 | 15.53 | 971,130 | +0.07(+0.48%) |
Aug 24, 2006 | 15.31 | 15.70 | 15.07 | 15.45 | 1,333,470 | -0.46(-2.86%) |
Aug 23, 2006 | 15.88 | 16.45 | 15.55 | 15.91 | 1,859,381 | +0.63(+4.11%) |
Aug 22, 2006 | 15.23 | 15.43 | 15.21 | 15.28 | 482,688 | -0.02(-0.16%) |
Aug 21, 2006 | 15.54 | 15.55 | 15.25 | 15.30 | 376,052 | -0.35(-2.22%) |
Aug 18, 2006 | 15.59 | 15.68 | 15.20 | 15.65 | 377,657 | +0.12(+0.80%) |
Aug 17, 2006 | 15.48 | 15.68 | 15.30 | 15.53 | 270,812 | +0.08(+0.54%) |
Aug 16, 2006 | 15.22 | 15.46 | 15.16 | 15.44 | 365,006 | +0.24(+1.58%) |
Aug 15, 2006 | 15.12 | 15.24 | 14.96 | 15.20 | 326,116 | +0.37(+2.51%) |
Aug 14, 2006 | 14.77 | 15.09 | 14.66 | 14.83 | 379,571 | +0.19(+1.30%) |
Aug 11, 2006 | 14.62 | 14.70 | 14.39 | 14.64 | 286,023 | -0.04(-0.28%) |
Aug 10, 2006 | 14.53 | 14.91 | 14.39 | 14.68 | 618,038 | +0.10(+0.68%) |
Aug 09, 2006 | 14.69 | 15.00 | 14.56 | 14.58 | 476,959 | -0.04(-0.28%) |
Aug 08, 2006 | 14.81 | 14.90 | 14.56 | 14.62 | 432,513 | -0.19(-1.28%) |
Aug 07, 2006 | 15.10 | 15.10 | 14.77 | 14.82 | 342,119 | -0.26(-1.76%) |
Aug 04, 2006 | 15.26 | 15.36 | 14.91 | 15.08 | 368,508 | +0.01(+0.06%) |
Aug 03, 2006 | 14.97 | 15.19 | 14.77 | 15.07 | 578,468 | -0.01(-0.06%) |
Aug 02, 2006 | 14.97 | 15.22 | 14.97 | 15.08 | 545,597 | +0.10(+0.66%) |
Aug 01, 2006 | 15.34 | 15.57 | 14.96 | 14.98 | 451,513 | -0.64(-4.08%) |
Jul 31, 2006 | 15.42 | 15.63 | 15.20 | 15.62 | 524,609 | +0.12(+0.75%) |
Jul 28, 2006 | 15.24 | 15.56 | 15.18 | 15.50 | 440,281 | +0.32(+2.13%) |
Jul 27, 2006 | 15.27 | 15.58 | 15.06 | 15.18 | 447,671 | +0.02(+0.16%) |
Jul 26, 2006 | 15.17 | 15.38 | 14.99 | 15.15 | 541,307 | -0.11(-0.71%) |
Jul 25, 2006 | 15.28 | 15.50 | 15.05 | 15.26 | 640,282 | -0.06(-0.38%) |
Jul 24, 2006 | 14.91 | 15.37 | 14.94 | 15.32 | 517,044 | +0.41(+2.77%) |
Jul 21, 2006 | 15.00 | 15.13 | 14.71 | 14.91 | 527,651 | -0.17(-1.10%) |
Jul 20, 2006 | 15.58 | 15.59 | 15.05 | 15.07 | 439,106 | -0.42(-2.72%) |
Jul 19, 2006 | 14.97 | 15.61 | 14.89 | 15.49 | 774,194 | +0.52(+3.48%) |
Jul 18, 2006 | 14.88 | 15.10 | 14.65 | 14.97 | 753,944 | +0.24(+1.63%) |
Jul 17, 2006 | 14.81 | 15.03 | 14.61 | 14.73 | 961,361 | -0.07(-0.50%) |
Jul 14, 2006 | 14.77 | 15.03 | 14.67 | 14.81 | 802,777 | -0.04(-0.28%) |
Jul 13, 2006 | 15.05 | 15.25 | 14.81 | 14.85 | 498,143 | -0.26(-1.70%) |
Jul 12, 2006 | 15.32 | 15.47 | 15.07 | 15.10 | 449,438 | -0.31(-2.04%) |
Jul 11, 2006 | 15.35 | 15.44 | 15.20 | 15.42 | 569,479 | -0.03(-0.21%) |
Jul 10, 2006 | 15.55 | 15.76 | 15.43 | 15.45 | 398,848 | -0.05(-0.32%) |
Jul 07, 2006 | 15.77 | 15.88 | 15.48 | 15.50 | 502,795 | -0.35(-2.19%) |
Jul 06, 2006 | 15.97 | 16.23 | 15.71 | 15.85 | 631,898 | -0.18(-1.14%) |
Jul 05, 2006 | 16.30 | 16.41 | 15.81 | 16.03 | 504,625 | -0.42(-2.56%) |