Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.69 | 15.73 | 15.38 | 15.57 | 1,025,490 | -0.15(-0.94%) |
Sep 28, 2006 | 15.74 | 15.76 | 15.53 | 15.72 | 1,116,141 | +0.10(+0.61%) |
Sep 27, 2006 | 15.45 | 15.72 | 15.27 | 15.62 | 2,181,764 | +0.51(+3.41%) |
Sep 26, 2006 | 14.24 | 15.14 | 14.24 | 15.11 | 2,131,244 | +0.86(+6.05%) |
Sep 25, 2006 | 14.36 | 14.43 | 14.05 | 14.24 | 1,770,529 | -0.11(-0.74%) |
Sep 22, 2006 | 14.61 | 14.62 | 14.16 | 14.35 | 2,246,447 | -0.32(-2.17%) |
Sep 21, 2006 | 14.73 | 14.89 | 14.62 | 14.67 | 1,866,845 | -0.12(-0.79%) |
Sep 20, 2006 | 15.40 | 15.42 | 14.76 | 14.78 | 2,092,529 | -0.64(-4.15%) |
Sep 19, 2006 | 15.71 | 15.77 | 15.31 | 15.42 | 881,959 | -0.20(-1.26%) |
Sep 18, 2006 | 15.46 | 15.72 | 15.43 | 15.62 | 1,113,308 | +0.00(+0.00%) |
Sep 15, 2006 | 15.46 | 15.62 | 15.27 | 15.62 | 933,895 | +0.14(+0.93%) |
Sep 14, 2006 | 15.78 | 15.78 | 15.43 | 15.48 | 867,795 | -0.17(-1.11%) |
Sep 13, 2006 | 15.33 | 15.72 | 15.33 | 15.65 | 1,348,435 | +0.31(+2.04%) |
Sep 12, 2006 | 15.27 | 15.75 | 15.27 | 15.34 | 1,432,003 | -0.08(-0.50%) |
Sep 11, 2006 | 15.89 | 15.91 | 15.36 | 15.41 | 1,986,769 | -0.59(-3.69%) |
Sep 08, 2006 | 16.10 | 16.19 | 15.99 | 16.00 | 858,352 | -0.08(-0.51%) |
Sep 07, 2006 | 16.84 | 16.84 | 15.79 | 16.09 | 1,309,247 | +0.09(+0.57%) |
Sep 06, 2006 | 16.22 | 16.35 | 15.99 | 16.00 | 1,194,044 | -0.37(-2.29%) |
Sep 05, 2006 | 16.32 | 16.42 | 16.22 | 16.37 | 924,924 | -0.12(-0.75%) |
Sep 01, 2006 | 16.67 | 16.67 | 16.31 | 16.49 | 984,414 | -0.09(-0.52%) |
Aug 31, 2006 | 16.21 | 16.65 | 16.21 | 16.58 | 1,379,124 | +0.48(+2.99%) |
Aug 30, 2006 | 16.34 | 16.42 | 15.89 | 16.10 | 1,662,880 | -0.24(-1.48%) |
Aug 29, 2006 | 16.37 | 16.37 | 16.15 | 16.34 | 914,065 | -0.05(-0.30%) |
Aug 28, 2006 | 16.56 | 16.61 | 16.35 | 16.39 | 1,029,739 | -0.17(-1.00%) |
Aug 25, 2006 | 16.64 | 16.79 | 16.55 | 16.55 | 961,751 | -0.04(-0.23%) |
Aug 24, 2006 | 16.29 | 16.63 | 16.29 | 16.59 | 877,710 | +0.16(+0.97%) |
Aug 23, 2006 | 16.69 | 16.79 | 16.35 | 16.43 | 1,148,719 | -0.24(-1.41%) |
Aug 22, 2006 | 16.44 | 16.71 | 16.31 | 16.67 | 1,437,669 | +0.25(+1.54%) |
Aug 21, 2006 | 16.52 | 16.57 | 16.37 | 16.42 | 1,562,314 | +0.18(+1.11%) |
Aug 18, 2006 | 15.94 | 16.33 | 15.93 | 16.24 | 1,355,044 | +0.29(+1.83%) |
Aug 17, 2006 | 16.08 | 16.09 | 15.89 | 15.94 | 1,410,285 | -0.22(-1.34%) |
Aug 16, 2006 | 16.58 | 16.59 | 16.11 | 16.16 | 1,661,464 | -0.41(-2.49%) |
Aug 15, 2006 | 16.49 | 16.59 | 16.23 | 16.57 | 1,688,376 | +0.34(+2.10%) |
Aug 14, 2006 | 16.90 | 16.90 | 16.09 | 16.23 | 3,922,548 | -0.29(-1.74%) |
Aug 11, 2006 | 15.93 | 16.62 | 15.93 | 16.52 | 3,508,952 | +0.58(+3.64%) |
Aug 10, 2006 | 16.20 | 16.20 | 15.68 | 15.94 | 3,211,031 | -0.26(-1.62%) |
Aug 09, 2006 | 15.42 | 16.27 | 15.25 | 16.20 | 7,745,946 | +0.61(+3.93%) |
Aug 08, 2006 | 15.31 | 15.93 | 14.93 | 15.59 | 15,369,137 | -0.69(-4.22%) |
Aug 07, 2006 | 14.61 | 17.20 | 14.61 | 16.28 | 21,527,744 | -2.34(-12.56%) |
Aug 04, 2006 | 18.81 | 18.90 | 18.47 | 18.62 | 574,123 | -0.14(-0.75%) |
Aug 03, 2006 | 18.58 | 18.86 | 18.46 | 18.75 | 603,868 | +0.13(+0.72%) |
Aug 02, 2006 | 18.71 | 19.02 | 18.50 | 18.62 | 749,760 | -0.03(-0.17%) |
Aug 01, 2006 | 18.79 | 18.83 | 18.43 | 18.65 | 516,522 | +0.04(+0.19%) |
Jul 31, 2006 | 18.30 | 18.75 | 18.30 | 18.62 | 709,628 | +0.32(+1.72%) |
Jul 28, 2006 | 18.43 | 18.59 | 18.01 | 18.30 | 985,830 | -0.12(-0.68%) |
Jul 27, 2006 | 18.48 | 18.98 | 18.36 | 18.43 | 1,533,986 | -0.01(-0.06%) |
Jul 26, 2006 | 17.82 | 18.51 | 17.79 | 18.44 | 860,713 | +0.62(+3.47%) |
Jul 25, 2006 | 17.63 | 17.89 | 17.58 | 17.82 | 1,116,613 | +0.36(+2.04%) |
Jul 24, 2006 | 17.88 | 17.93 | 17.39 | 17.46 | 2,148,714 | -0.59(-3.27%) |
Jul 21, 2006 | 18.42 | 18.42 | 17.99 | 18.05 | 810,666 | +0.01(+0.05%) |
Jul 20, 2006 | 18.21 | 18.24 | 17.90 | 18.05 | 858,824 | -0.17(-0.95%) |
Jul 19, 2006 | 18.45 | 18.49 | 17.79 | 18.22 | 907,927 | -0.23(-1.25%) |
Jul 18, 2006 | 17.96 | 18.60 | 17.90 | 18.45 | 1,513,212 | +0.65(+3.68%) |
Jul 17, 2006 | 19.06 | 19.06 | 17.66 | 17.80 | 2,423,028 | -1.27(-6.65%) |
Jul 14, 2006 | 18.93 | 19.38 | 18.07 | 19.06 | 2,600,553 | +0.30(+1.58%) |
Jul 13, 2006 | 18.85 | 18.97 | 18.24 | 18.77 | 2,087,807 | -0.05(-0.25%) |
Jul 12, 2006 | 18.73 | 18.99 | 18.50 | 18.81 | 1,550,511 | +0.23(+1.22%) |
Jul 11, 2006 | 18.10 | 18.76 | 18.10 | 18.59 | 1,562,314 | +0.54(+3.00%) |
Jul 10, 2006 | 17.64 | 18.19 | 17.44 | 18.05 | 1,457,027 | +0.41(+2.31%) |
Jul 07, 2006 | 17.69 | 17.89 | 17.51 | 17.64 | 799,807 | -0.05(-0.26%) |
Jul 06, 2006 | 17.73 | 18.03 | 17.69 | 17.69 | 1,131,250 | -0.04(-0.24%) |
Jul 05, 2006 | 17.34 | 17.73 | 17.20 | 17.73 | 1,064,206 | +0.45(+2.62%) |