Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.30 | 16.56 | 16.27 | 16.32 | 86,719 | +0.03(+0.21%) |
Sep 28, 2006 | 16.32 | 16.34 | 16.03 | 16.28 | 55,681 | -0.03(-0.21%) |
Sep 27, 2006 | 16.17 | 16.36 | 16.08 | 16.32 | 63,005 | +0.09(+0.53%) |
Sep 26, 2006 | 16.34 | 16.44 | 15.77 | 16.23 | 123,336 | -0.21(-1.26%) |
Sep 25, 2006 | 15.66 | 16.48 | 15.63 | 16.44 | 186,225 | +0.84(+5.41%) |
Sep 22, 2006 | 15.43 | 15.62 | 15.19 | 15.60 | 91,252 | +0.10(+0.67%) |
Sep 21, 2006 | 15.61 | 15.61 | 15.40 | 15.49 | 88,811 | -0.08(-0.50%) |
Sep 20, 2006 | 15.56 | 15.81 | 15.46 | 15.57 | 114,036 | +0.01(+0.06%) |
Sep 19, 2006 | 15.10 | 15.61 | 15.05 | 15.56 | 147,166 | +0.46(+3.08%) |
Sep 18, 2006 | 15.05 | 15.11 | 15.01 | 15.10 | 63,353 | -0.02(-0.11%) |
Sep 15, 2006 | 15.09 | 15.11 | 14.97 | 15.11 | 156,350 | +0.22(+1.44%) |
Sep 14, 2006 | 14.53 | 14.93 | 14.46 | 14.90 | 80,674 | +0.37(+2.55%) |
Sep 13, 2006 | 14.20 | 14.57 | 14.14 | 14.53 | 56,262 | +0.34(+2.36%) |
Sep 12, 2006 | 14.02 | 14.23 | 14.02 | 14.19 | 117,524 | +0.17(+1.23%) |
Sep 11, 2006 | 14.39 | 14.39 | 14.00 | 14.02 | 105,667 | -0.34(-2.40%) |
Sep 08, 2006 | 14.03 | 14.42 | 13.97 | 14.37 | 128,683 | +0.34(+2.39%) |
Sep 07, 2006 | 14.11 | 14.13 | 13.91 | 14.03 | 88,114 | +0.09(+0.62%) |
Sep 06, 2006 | 14.28 | 14.28 | 13.94 | 13.94 | 57,309 | -0.34(-2.41%) |
Sep 05, 2006 | 14.37 | 14.56 | 14.25 | 14.29 | 111,014 | -0.15(-1.07%) |
Sep 01, 2006 | 14.54 | 14.54 | 14.19 | 14.44 | 94,972 | -0.14(-0.94%) |
Aug 31, 2006 | 14.49 | 14.88 | 14.49 | 14.58 | 159,605 | +0.18(+1.25%) |
Aug 30, 2006 | 14.62 | 14.62 | 14.22 | 14.40 | 50,566 | -0.16(-1.12%) |
Aug 29, 2006 | 14.11 | 14.62 | 14.06 | 14.56 | 163,325 | +0.64(+4.57%) |
Aug 28, 2006 | 14.06 | 14.15 | 13.77 | 13.93 | 227,957 | -0.05(-0.37%) |
Aug 25, 2006 | 13.82 | 13.99 | 13.76 | 13.98 | 122,871 | +0.16(+1.18%) |
Aug 24, 2006 | 14.19 | 14.28 | 13.65 | 13.82 | 115,548 | -0.34(-2.43%) |
Aug 23, 2006 | 14.75 | 14.80 | 14.06 | 14.16 | 124,731 | -0.44(-3.01%) |
Aug 22, 2006 | 14.67 | 14.78 | 14.50 | 14.60 | 116,826 | -0.15(-1.05%) |
Aug 21, 2006 | 14.19 | 15.11 | 14.19 | 14.75 | 413,485 | +0.90(+6.52%) |
Aug 18, 2006 | 13.94 | 13.97 | 13.70 | 13.85 | 212,845 | -0.08(-0.56%) |
Aug 17, 2006 | 13.94 | 14.02 | 13.78 | 13.93 | 146,585 | -0.02(-0.12%) |
Aug 16, 2006 | 13.76 | 14.03 | 13.55 | 13.94 | 81,720 | +0.48(+3.58%) |
Aug 15, 2006 | 13.85 | 13.94 | 13.33 | 13.46 | 141,587 | -0.21(-1.51%) |
Aug 14, 2006 | 14.23 | 14.34 | 13.66 | 13.67 | 94,391 | -0.52(-3.70%) |
Aug 11, 2006 | 14.45 | 14.60 | 14.11 | 14.19 | 48,358 | -0.25(-1.73%) |
Aug 10, 2006 | 14.79 | 14.79 | 14.20 | 14.44 | 65,097 | -0.40(-2.67%) |
Aug 09, 2006 | 15.11 | 15.22 | 14.84 | 14.84 | 78,000 | -0.21(-1.43%) |
Aug 08, 2006 | 15.40 | 15.66 | 15.02 | 15.05 | 54,984 | -0.24(-1.58%) |
Aug 07, 2006 | 15.31 | 15.65 | 15.15 | 15.30 | 130,195 | -0.19(-1.22%) |
Aug 04, 2006 | 17.20 | 17.64 | 14.88 | 15.48 | 433,247 | -1.28(-7.64%) |
Aug 03, 2006 | 16.59 | 16.84 | 16.48 | 16.77 | 100,784 | +0.16(+0.98%) |
Aug 02, 2006 | 16.09 | 16.61 | 16.09 | 16.60 | 135,774 | +0.60(+3.76%) |
Aug 01, 2006 | 16.43 | 16.44 | 15.87 | 16.00 | 89,160 | -0.49(-2.97%) |
Jul 31, 2006 | 16.30 | 16.68 | 16.30 | 16.49 | 78,930 | +0.19(+1.16%) |
Jul 28, 2006 | 15.66 | 16.34 | 15.66 | 16.30 | 51,264 | +0.70(+4.47%) |
Jul 27, 2006 | 16.24 | 16.55 | 15.50 | 15.60 | 131,357 | -0.46(-2.84%) |
Jul 26, 2006 | 17.12 | 17.12 | 15.67 | 16.06 | 266,667 | -1.19(-6.88%) |
Jul 25, 2006 | 16.71 | 17.59 | 16.71 | 17.25 | 121,127 | +0.43(+2.56%) |
Jul 24, 2006 | 16.37 | 16.97 | 16.37 | 16.82 | 79,511 | +0.46(+2.84%) |
Jul 21, 2006 | 16.56 | 16.56 | 16.17 | 16.35 | 61,377 | -0.21(-1.25%) |
Jul 20, 2006 | 17.71 | 17.72 | 16.52 | 16.56 | 75,908 | -1.16(-6.55%) |
Jul 19, 2006 | 17.03 | 17.81 | 16.97 | 17.72 | 200,988 | +0.73(+4.30%) |
Jul 18, 2006 | 16.65 | 17.12 | 16.53 | 16.99 | 124,150 | +0.39(+2.33%) |
Jul 17, 2006 | 16.43 | 16.69 | 16.28 | 16.60 | 73,815 | +0.04(+0.26%) |
Jul 14, 2006 | 16.34 | 16.67 | 16.17 | 16.56 | 132,636 | +0.26(+1.58%) |
Jul 13, 2006 | 15.97 | 16.51 | 15.48 | 16.30 | 108,457 | +0.24(+1.50%) |
Jul 12, 2006 | 16.71 | 16.74 | 16.05 | 16.06 | 45,568 | -0.60(-3.61%) |
Jul 11, 2006 | 16.93 | 16.94 | 16.34 | 16.66 | 53,472 | -0.31(-1.82%) |
Jul 10, 2006 | 16.88 | 17.05 | 16.65 | 16.97 | 80,441 | +0.15(+0.87%) |
Jul 07, 2006 | 16.71 | 16.98 | 16.69 | 16.83 | 46,265 | -0.15(-0.91%) |
Jul 06, 2006 | 16.34 | 17.11 | 16.34 | 16.98 | 116,129 | +0.68(+4.17%) |
Jul 05, 2006 | 16.65 | 16.69 | 16.23 | 16.30 | 64,865 | -0.41(-2.47%) |