Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.23 | 16.26 | 15.85 | 15.87 | 22,189 | -0.23(-1.45%) |
Sep 28, 2006 | 16.22 | 16.25 | 16.06 | 16.10 | 28,662 | -0.12(-0.77%) |
Sep 27, 2006 | 16.12 | 16.26 | 16.09 | 16.23 | 19,851 | +0.11(+0.67%) |
Sep 26, 2006 | 16.23 | 16.28 | 16.05 | 16.12 | 14,679 | -0.05(-0.34%) |
Sep 25, 2006 | 15.66 | 16.23 | 15.66 | 16.17 | 19,068 | +0.42(+2.65%) |
Sep 22, 2006 | 15.97 | 16.10 | 15.65 | 15.75 | 26,558 | -0.33(-2.06%) |
Sep 21, 2006 | 16.19 | 16.29 | 16.06 | 16.09 | 22,631 | -0.03(-0.20%) |
Sep 20, 2006 | 15.91 | 16.13 | 15.82 | 16.12 | 31,896 | +0.25(+1.57%) |
Sep 19, 2006 | 15.69 | 15.87 | 15.61 | 15.87 | 20,168 | +0.16(+1.00%) |
Sep 18, 2006 | 15.68 | 15.75 | 15.58 | 15.71 | 9,598 | -0.09(-0.55%) |
Sep 15, 2006 | 15.97 | 15.98 | 15.59 | 15.80 | 96,559 | -0.05(-0.34%) |
Sep 14, 2006 | 15.93 | 16.05 | 15.78 | 15.85 | 17,154 | -0.20(-1.25%) |
Sep 13, 2006 | 15.92 | 16.10 | 15.61 | 16.05 | 25,351 | +0.21(+1.30%) |
Sep 12, 2006 | 15.72 | 16.03 | 15.54 | 15.85 | 51,523 | +0.22(+1.39%) |
Sep 11, 2006 | 15.48 | 15.79 | 15.48 | 15.63 | 8,617 | -0.03(-0.21%) |
Sep 08, 2006 | 15.81 | 15.81 | 15.56 | 15.66 | 19,175 | -0.04(-0.24%) |
Sep 07, 2006 | 15.88 | 16.10 | 15.69 | 15.70 | 30,025 | -0.20(-1.23%) |
Sep 06, 2006 | 16.22 | 16.31 | 15.90 | 15.90 | 21,118 | -0.47(-2.89%) |
Sep 05, 2006 | 16.31 | 16.56 | 16.29 | 16.37 | 9,978 | +0.07(+0.40%) |
Sep 01, 2006 | 16.44 | 16.56 | 16.30 | 16.30 | 10,993 | -0.11(-0.69%) |
Aug 31, 2006 | 16.37 | 16.53 | 16.06 | 16.42 | 34,998 | +0.16(+0.97%) |
Aug 30, 2006 | 16.04 | 16.44 | 16.04 | 16.26 | 29,660 | +0.16(+1.01%) |
Aug 29, 2006 | 15.63 | 16.10 | 15.52 | 16.10 | 25,652 | +0.57(+3.67%) |
Aug 28, 2006 | 15.74 | 15.85 | 15.49 | 15.53 | 32,550 | -0.10(-0.66%) |
Aug 25, 2006 | 15.69 | 15.82 | 15.54 | 15.63 | 20,702 | -0.17(-1.07%) |
Aug 24, 2006 | 15.83 | 15.90 | 15.61 | 15.80 | 11,171 | +0.10(+0.62%) |
Aug 23, 2006 | 15.96 | 16.18 | 15.70 | 15.70 | 12,081 | -0.34(-2.13%) |
Aug 22, 2006 | 16.06 | 16.26 | 16.00 | 16.04 | 10,879 | -0.12(-0.77%) |
Aug 21, 2006 | 16.13 | 16.19 | 16.01 | 16.17 | 46,870 | -0.11(-0.70%) |
Aug 18, 2006 | 16.44 | 16.44 | 16.18 | 16.28 | 17,204 | -0.05(-0.33%) |
Aug 17, 2006 | 16.53 | 16.64 | 16.34 | 16.34 | 12,927 | -0.30(-1.80%) |
Aug 16, 2006 | 16.42 | 16.67 | 16.26 | 16.63 | 28,851 | +0.21(+1.29%) |
Aug 15, 2006 | 16.39 | 16.42 | 16.24 | 16.42 | 64,950 | +0.12(+0.73%) |
Aug 14, 2006 | 16.28 | 16.38 | 16.23 | 16.30 | 29,841 | +0.10(+0.60%) |
Aug 11, 2006 | 16.18 | 16.26 | 16.11 | 16.20 | 17,084 | -0.08(-0.50%) |
Aug 10, 2006 | 15.90 | 16.38 | 15.88 | 16.29 | 26,713 | +0.24(+1.49%) |
Aug 09, 2006 | 16.19 | 16.32 | 15.96 | 16.05 | 29,922 | +0.06(+0.37%) |
Aug 08, 2006 | 16.16 | 16.38 | 15.99 | 15.99 | 32,959 | -0.28(-1.70%) |
Aug 07, 2006 | 16.20 | 16.29 | 16.07 | 16.26 | 31,519 | -0.06(-0.37%) |
Aug 04, 2006 | 16.38 | 16.39 | 16.20 | 16.32 | 39,705 | +0.04(+0.23%) |
Aug 03, 2006 | 16.09 | 16.30 | 16.09 | 16.29 | 41,563 | +0.00(+0.00%) |
Aug 02, 2006 | 16.15 | 16.29 | 16.06 | 16.29 | 30,590 | +0.32(+2.01%) |
Aug 01, 2006 | 16.12 | 16.23 | 15.87 | 15.97 | 17,086 | -0.31(-1.93%) |
Jul 31, 2006 | 15.96 | 16.29 | 15.74 | 16.28 | 31,115 | -0.01(-0.03%) |
Jul 28, 2006 | 15.91 | 16.30 | 15.91 | 16.29 | 26,090 | +0.54(+3.45%) |
Jul 27, 2006 | 16.29 | 16.29 | 15.73 | 15.74 | 17,499 | -0.40(-2.46%) |
Jul 26, 2006 | 16.06 | 16.30 | 16.04 | 16.14 | 27,028 | -0.10(-0.60%) |
Jul 25, 2006 | 16.04 | 16.30 | 16.00 | 16.24 | 41,162 | +0.17(+1.08%) |
Jul 24, 2006 | 15.21 | 16.15 | 15.38 | 16.06 | 81,517 | +0.85(+5.60%) |
Jul 21, 2006 | 15.47 | 15.47 | 15.08 | 15.21 | 41,469 | -0.36(-2.30%) |
Jul 20, 2006 | 16.18 | 16.33 | 15.55 | 15.57 | 30,531 | -0.85(-5.16%) |
Jul 19, 2006 | 16.15 | 16.48 | 15.90 | 16.42 | 49,974 | +0.33(+2.06%) |
Jul 18, 2006 | 15.46 | 16.15 | 15.45 | 16.09 | 55,003 | +0.66(+4.29%) |
Jul 17, 2006 | 14.93 | 15.56 | 14.92 | 15.42 | 131,372 | +0.50(+3.38%) |
Jul 14, 2006 | 14.93 | 14.98 | 14.79 | 14.92 | 29,491 | -0.04(-0.25%) |
Jul 13, 2006 | 15.37 | 15.41 | 14.90 | 14.96 | 34,186 | -0.33(-2.17%) |
Jul 12, 2006 | 15.72 | 15.79 | 15.29 | 15.29 | 22,334 | -0.47(-2.96%) |
Jul 11, 2006 | 15.75 | 15.84 | 15.61 | 15.75 | 57,235 | -0.14(-0.85%) |
Jul 10, 2006 | 15.84 | 15.94 | 15.79 | 15.89 | 24,779 | +0.12(+0.76%) |
Jul 07, 2006 | 16.06 | 16.26 | 15.77 | 15.77 | 22,640 | -0.37(-2.32%) |
Jul 06, 2006 | 16.01 | 16.24 | 16.01 | 16.15 | 16,626 | -0.01(-0.07%) |
Jul 05, 2006 | 16.29 | 16.35 | 15.83 | 16.16 | 36,155 | -0.39(-2.36%) |