Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.09 | 17.10 | 16.76 | 16.84 | 546,929 | -0.28(-1.65%) |
Sep 28, 2006 | 17.18 | 17.24 | 16.89 | 17.12 | 484,840 | +0.03(+0.19%) |
Sep 27, 2006 | 17.08 | 17.29 | 16.94 | 17.09 | 394,852 | -0.11(-0.63%) |
Sep 26, 2006 | 17.37 | 17.37 | 16.74 | 17.19 | 326,354 | -0.13(-0.77%) |
Sep 25, 2006 | 16.93 | 17.37 | 16.70 | 17.33 | 369,640 | +0.47(+2.80%) |
Sep 22, 2006 | 16.95 | 16.95 | 16.69 | 16.85 | 294,459 | -0.09(-0.54%) |
Sep 21, 2006 | 17.40 | 17.42 | 16.84 | 16.94 | 292,003 | -0.36(-2.11%) |
Sep 20, 2006 | 16.92 | 17.42 | 16.92 | 17.31 | 257,631 | +0.39(+2.30%) |
Sep 19, 2006 | 17.18 | 17.18 | 16.64 | 16.92 | 383,676 | -0.18(-1.07%) |
Sep 18, 2006 | 17.07 | 17.42 | 16.97 | 17.10 | 432,997 | +0.11(+0.63%) |
Sep 15, 2006 | 16.79 | 17.19 | 16.77 | 16.99 | 673,809 | +0.33(+1.99%) |
Sep 14, 2006 | 16.78 | 16.78 | 16.52 | 16.66 | 448,105 | -0.22(-1.28%) |
Sep 13, 2006 | 16.86 | 17.02 | 16.66 | 16.88 | 283,163 | -0.06(-0.34%) |
Sep 12, 2006 | 16.53 | 17.06 | 16.51 | 16.94 | 269,279 | +0.46(+2.82%) |
Sep 11, 2006 | 16.62 | 16.65 | 16.21 | 16.47 | 241,546 | -0.27(-1.63%) |
Sep 08, 2006 | 16.87 | 16.99 | 16.67 | 16.75 | 163,979 | -0.12(-0.69%) |
Sep 07, 2006 | 16.68 | 17.05 | 16.42 | 16.86 | 216,047 | +0.16(+0.94%) |
Sep 06, 2006 | 17.18 | 17.18 | 16.70 | 16.70 | 235,725 | -0.64(-3.68%) |
Sep 05, 2006 | 17.48 | 17.48 | 17.07 | 17.34 | 284,319 | -0.07(-0.43%) |
Sep 01, 2006 | 17.46 | 17.48 | 16.98 | 17.42 | 304,612 | +0.10(+0.57%) |
Aug 31, 2006 | 17.21 | 17.46 | 17.13 | 17.32 | 197,084 | -0.08(-0.48%) |
Aug 30, 2006 | 17.04 | 17.43 | 16.80 | 17.40 | 444,020 | +0.45(+2.64%) |
Aug 29, 2006 | 17.15 | 17.22 | 16.70 | 16.95 | 588,630 | -0.14(-0.82%) |
Aug 28, 2006 | 16.80 | 17.13 | 16.69 | 17.09 | 326,728 | +0.35(+2.08%) |
Aug 25, 2006 | 16.75 | 17.02 | 16.46 | 16.75 | 233,038 | -0.10(-0.59%) |
Aug 24, 2006 | 16.91 | 17.04 | 16.72 | 16.84 | 320,982 | +0.03(+0.20%) |
Aug 23, 2006 | 17.11 | 17.35 | 16.65 | 16.81 | 260,324 | -0.33(-1.93%) |
Aug 22, 2006 | 17.04 | 17.54 | 16.97 | 17.14 | 238,092 | +0.05(+0.29%) |
Aug 21, 2006 | 17.04 | 17.20 | 16.89 | 17.09 | 259,230 | -0.24(-1.39%) |
Aug 18, 2006 | 17.34 | 17.42 | 16.98 | 17.33 | 191,366 | +0.12(+0.72%) |
Aug 17, 2006 | 17.33 | 17.43 | 16.89 | 17.21 | 548,524 | -0.22(-1.28%) |
Aug 16, 2006 | 16.76 | 17.43 | 16.64 | 17.43 | 684,875 | +0.70(+4.21%) |
Aug 15, 2006 | 15.85 | 16.80 | 15.85 | 16.73 | 509,324 | +1.00(+6.38%) |
Aug 14, 2006 | 15.79 | 16.14 | 15.65 | 15.73 | 420,280 | +0.07(+0.42%) |
Aug 11, 2006 | 16.02 | 16.11 | 15.56 | 15.66 | 261,551 | -0.46(-2.88%) |
Aug 10, 2006 | 16.02 | 16.30 | 15.79 | 16.12 | 324,826 | +0.00(+0.00%) |
Aug 09, 2006 | 16.25 | 16.62 | 16.02 | 16.12 | 328,415 | +0.04(+0.26%) |
Aug 08, 2006 | 16.45 | 16.71 | 16.00 | 16.08 | 363,996 | -0.38(-2.32%) |
Aug 07, 2006 | 16.60 | 16.71 | 16.26 | 16.46 | 282,363 | -0.22(-1.29%) |
Aug 04, 2006 | 17.15 | 17.36 | 16.37 | 16.68 | 464,657 | -0.33(-1.95%) |
Aug 03, 2006 | 16.60 | 17.10 | 16.56 | 17.01 | 331,402 | +0.17(+0.98%) |
Aug 02, 2006 | 16.65 | 17.16 | 16.59 | 16.84 | 414,482 | +0.22(+1.35%) |
Aug 01, 2006 | 16.94 | 16.99 | 16.47 | 16.62 | 478,594 | -0.51(-3.00%) |
Jul 31, 2006 | 17.29 | 17.43 | 16.98 | 17.14 | 667,657 | -0.28(-1.62%) |
Jul 28, 2006 | 17.51 | 18.60 | 17.28 | 17.42 | 1,138,645 | +0.02(+0.10%) |
Jul 27, 2006 | 16.29 | 19.56 | 16.29 | 17.40 | 2,457,735 | +1.94(+12.55%) |
Jul 26, 2006 | 15.43 | 15.65 | 15.01 | 15.46 | 415,520 | -0.12(-0.74%) |
Jul 25, 2006 | 15.54 | 15.88 | 15.40 | 15.58 | 465,709 | +0.06(+0.37%) |
Jul 24, 2006 | 15.12 | 15.54 | 15.03 | 15.52 | 315,868 | +0.52(+3.48%) |
Jul 21, 2006 | 15.37 | 15.38 | 14.79 | 15.00 | 509,990 | -0.46(-3.00%) |
Jul 20, 2006 | 16.02 | 16.02 | 15.40 | 15.46 | 466,725 | -0.49(-3.07%) |
Jul 19, 2006 | 15.29 | 16.07 | 15.24 | 15.95 | 466,072 | +0.70(+4.57%) |
Jul 18, 2006 | 15.47 | 15.66 | 14.92 | 15.25 | 289,593 | -0.17(-1.08%) |
Jul 17, 2006 | 15.38 | 15.69 | 15.32 | 15.42 | 216,635 | -0.07(-0.48%) |
Jul 14, 2006 | 15.62 | 15.73 | 15.21 | 15.49 | 269,374 | -0.15(-0.95%) |
Jul 13, 2006 | 15.92 | 16.13 | 15.55 | 15.64 | 222,506 | -0.35(-2.18%) |
Jul 12, 2006 | 16.00 | 16.29 | 15.86 | 15.99 | 500,759 | +0.02(+0.16%) |
Jul 11, 2006 | 15.55 | 16.02 | 15.34 | 15.97 | 404,211 | +0.35(+2.23%) |
Jul 10, 2006 | 16.06 | 16.27 | 15.55 | 15.62 | 352,181 | -0.37(-2.33%) |
Jul 07, 2006 | 16.33 | 16.51 | 15.92 | 15.99 | 182,347 | -0.40(-2.43%) |
Jul 06, 2006 | 16.45 | 16.66 | 16.21 | 16.39 | 623,605 | +0.01(+0.05%) |
Jul 05, 2006 | 16.74 | 16.84 | 16.12 | 16.38 | 192,822 | -0.59(-3.47%) |