Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.55 | 16.55 | 16.39 | 16.43 | 121,661 | -0.31(-1.82%) |
Sep 28, 2006 | 16.70 | 16.77 | 16.62 | 16.73 | 75,776 | +0.11(+0.67%) |
Sep 27, 2006 | 16.53 | 16.62 | 16.44 | 16.62 | 87,313 | +0.09(+0.53%) |
Sep 26, 2006 | 16.63 | 16.66 | 16.48 | 16.53 | 78,660 | -0.06(-0.39%) |
Sep 25, 2006 | 16.40 | 16.65 | 16.39 | 16.60 | 111,960 | +0.22(+1.37%) |
Sep 22, 2006 | 16.43 | 16.46 | 16.31 | 16.37 | 53,489 | +0.02(+0.14%) |
Sep 21, 2006 | 16.32 | 16.46 | 16.28 | 16.35 | 97,801 | +0.03(+0.16%) |
Sep 20, 2006 | 16.29 | 16.50 | 16.29 | 16.32 | 539,874 | +0.05(+0.28%) |
Sep 19, 2006 | 16.25 | 16.28 | 16.10 | 16.28 | 99,899 | -0.06(-0.40%) |
Sep 18, 2006 | 16.26 | 16.34 | 16.11 | 16.34 | 146,308 | +0.26(+1.64%) |
Sep 15, 2006 | 15.96 | 16.17 | 15.95 | 16.08 | 89,410 | +0.14(+0.86%) |
Sep 14, 2006 | 16.01 | 16.07 | 15.91 | 15.94 | 88,362 | -0.02(-0.12%) |
Sep 13, 2006 | 15.93 | 15.96 | 15.78 | 15.96 | 117,991 | +0.02(+0.12%) |
Sep 12, 2006 | 15.94 | 16.08 | 15.91 | 15.94 | 150,241 | +0.10(+0.60%) |
Sep 11, 2006 | 15.80 | 15.93 | 15.75 | 15.85 | 108,027 | +0.04(+0.27%) |
Sep 08, 2006 | 15.78 | 15.86 | 15.76 | 15.80 | 101,734 | -0.11(-0.72%) |
Sep 07, 2006 | 16.02 | 16.02 | 15.77 | 15.92 | 1,183,056 | -0.19(-1.21%) |
Sep 06, 2006 | 16.24 | 16.24 | 16.08 | 16.11 | 144,473 | -0.13(-0.82%) |
Sep 05, 2006 | 16.28 | 16.30 | 16.21 | 16.25 | 89,148 | -0.13(-0.79%) |
Sep 01, 2006 | 16.35 | 16.47 | 16.30 | 16.38 | 68,434 | +0.03(+0.21%) |
Aug 31, 2006 | 16.36 | 16.47 | 16.29 | 16.34 | 91,508 | -0.03(-0.19%) |
Aug 30, 2006 | 16.42 | 16.46 | 16.26 | 16.37 | 103,832 | -0.08(-0.49%) |
Aug 29, 2006 | 16.80 | 16.80 | 16.40 | 16.45 | 146,571 | -0.35(-2.09%) |
Aug 28, 2006 | 16.62 | 16.85 | 16.61 | 16.80 | 94,130 | +0.22(+1.36%) |
Aug 25, 2006 | 16.89 | 16.89 | 16.53 | 16.58 | 305,727 | -0.31(-1.85%) |
Aug 24, 2006 | 16.95 | 16.98 | 16.83 | 16.89 | 567,143 | -0.03(-0.18%) |
Aug 23, 2006 | 16.89 | 17.00 | 16.83 | 16.92 | 105,405 | +0.21(+1.26%) |
Aug 22, 2006 | 16.59 | 16.76 | 16.59 | 16.71 | 124,021 | +0.16(+0.94%) |
Aug 21, 2006 | 16.36 | 16.57 | 16.35 | 16.56 | 143,686 | +0.34(+2.07%) |
Aug 18, 2006 | 16.30 | 16.32 | 16.09 | 16.22 | 83,118 | -0.08(-0.49%) |
Aug 17, 2006 | 16.09 | 16.36 | 16.01 | 16.30 | 133,985 | +0.24(+1.47%) |
Aug 16, 2006 | 15.95 | 16.08 | 15.95 | 16.06 | 108,289 | +0.29(+1.84%) |
Aug 15, 2006 | 15.66 | 15.78 | 15.63 | 15.77 | 58,471 | +0.18(+1.13%) |
Aug 14, 2006 | 15.67 | 15.80 | 15.56 | 15.60 | 70,007 | -0.04(-0.24%) |
Aug 11, 2006 | 15.70 | 15.72 | 15.62 | 15.64 | 68,172 | -0.05(-0.34%) |
Aug 10, 2006 | 15.74 | 15.81 | 15.60 | 15.69 | 59,257 | -0.11(-0.68%) |
Aug 09, 2006 | 15.83 | 15.95 | 15.77 | 15.80 | 73,941 | +0.03(+0.22%) |
Aug 08, 2006 | 15.76 | 15.82 | 15.64 | 15.76 | 106,454 | +0.03(+0.19%) |
Aug 07, 2006 | 15.65 | 15.74 | 15.60 | 15.73 | 46,671 | +0.09(+0.59%) |
Aug 04, 2006 | 15.71 | 15.76 | 15.60 | 15.64 | 39,592 | -0.05(-0.29%) |
Aug 03, 2006 | 15.45 | 15.78 | 15.45 | 15.69 | 66,074 | +0.16(+1.06%) |
Aug 02, 2006 | 15.49 | 15.64 | 15.49 | 15.52 | 50,080 | +0.11(+0.69%) |
Aug 01, 2006 | 15.35 | 15.42 | 15.26 | 15.42 | 63,190 | +0.05(+0.30%) |
Jul 31, 2006 | 15.65 | 15.72 | 15.35 | 15.37 | 140,015 | -0.22(-1.42%) |
Jul 28, 2006 | 15.71 | 15.83 | 15.56 | 15.59 | 105,929 | -0.05(-0.29%) |
Jul 27, 2006 | 15.80 | 15.90 | 15.59 | 15.64 | 194,029 | -0.13(-0.82%) |
Jul 26, 2006 | 15.50 | 15.78 | 15.50 | 15.77 | 121,661 | +0.28(+1.80%) |
Jul 25, 2006 | 15.54 | 15.60 | 15.43 | 15.49 | 119,826 | -0.04(-0.27%) |
Jul 24, 2006 | 15.40 | 15.54 | 15.40 | 15.53 | 71,319 | +0.13(+0.82%) |
Jul 21, 2006 | 15.43 | 15.46 | 15.38 | 15.40 | 72,105 | -0.00(-0.03%) |
Jul 20, 2006 | 15.44 | 15.52 | 15.39 | 15.41 | 112,484 | +0.06(+0.37%) |
Jul 19, 2006 | 15.10 | 15.46 | 15.10 | 15.35 | 70,532 | +0.27(+1.77%) |
Jul 18, 2006 | 15.17 | 15.19 | 15.03 | 15.08 | 72,105 | -0.08(-0.55%) |
Jul 17, 2006 | 15.31 | 15.32 | 15.13 | 15.17 | 117,728 | -0.18(-1.19%) |
Jul 14, 2006 | 15.29 | 15.37 | 15.21 | 15.35 | 180,395 | +0.07(+0.45%) |
Jul 13, 2006 | 15.34 | 15.43 | 15.22 | 15.28 | 226,804 | -0.08(-0.55%) |
Jul 12, 2006 | 15.48 | 15.48 | 15.30 | 15.37 | 62,141 | -0.15(-0.96%) |
Jul 11, 2006 | 15.41 | 15.58 | 15.40 | 15.51 | 141,851 | +0.08(+0.54%) |
Jul 10, 2006 | 15.29 | 15.44 | 15.18 | 15.43 | 67,385 | +0.05(+0.35%) |
Jul 07, 2006 | 15.29 | 15.41 | 15.26 | 15.38 | 111,960 | +0.01(+0.05%) |
Jul 06, 2006 | 15.20 | 15.45 | 15.19 | 15.37 | 88,886 | +0.16(+1.05%) |
Jul 05, 2006 | 15.31 | 15.31 | 15.16 | 15.21 | 1,162,080 | -0.22(-1.41%) |