Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.45 | 15.59 | 15.40 | 15.45 | 87,046 | -0.03(-0.16%) |
Sep 28, 2006 | 15.65 | 15.67 | 15.40 | 15.48 | 116,040 | -0.06(-0.38%) |
Sep 27, 2006 | 15.77 | 15.92 | 15.39 | 15.54 | 139,941 | -0.38(-2.41%) |
Sep 26, 2006 | 16.81 | 17.46 | 15.75 | 15.92 | 881,851 | -1.46(-8.40%) |
Sep 25, 2006 | 16.92 | 17.41 | 16.78 | 17.38 | 160,743 | +0.48(+2.81%) |
Sep 22, 2006 | 17.55 | 17.55 | 16.73 | 16.91 | 48,120 | -0.63(-3.62%) |
Sep 21, 2006 | 17.57 | 17.59 | 17.30 | 17.54 | 19,633 | -0.03(-0.19%) |
Sep 20, 2006 | 17.66 | 17.79 | 17.37 | 17.57 | 95,513 | +0.07(+0.38%) |
Sep 19, 2006 | 17.85 | 17.85 | 17.30 | 17.51 | 50,229 | -0.03(-0.19%) |
Sep 18, 2006 | 17.64 | 17.64 | 17.44 | 17.54 | 65,522 | +0.06(+0.33%) |
Sep 15, 2006 | 17.04 | 17.56 | 16.84 | 17.48 | 115,271 | +0.59(+3.51%) |
Sep 14, 2006 | 16.70 | 16.91 | 16.69 | 16.89 | 44,785 | +0.12(+0.70%) |
Sep 13, 2006 | 16.22 | 16.77 | 16.15 | 16.77 | 34,152 | +0.50(+3.08%) |
Sep 12, 2006 | 16.15 | 16.27 | 15.98 | 16.27 | 170,736 | +0.18(+1.09%) |
Sep 11, 2006 | 15.90 | 16.15 | 15.90 | 16.10 | 50,714 | +0.08(+0.47%) |
Sep 08, 2006 | 16.16 | 16.16 | 15.94 | 16.02 | 43,818 | -0.16(-0.98%) |
Sep 07, 2006 | 16.54 | 16.73 | 16.17 | 16.18 | 215,707 | -0.44(-2.66%) |
Sep 06, 2006 | 16.81 | 16.98 | 16.62 | 16.62 | 39,339 | -0.26(-1.53%) |
Sep 05, 2006 | 16.86 | 17.07 | 16.76 | 16.88 | 38,575 | +0.10(+0.60%) |
Sep 01, 2006 | 16.71 | 16.80 | 16.40 | 16.78 | 68,312 | +0.13(+0.75%) |
Aug 31, 2006 | 17.22 | 17.24 | 16.66 | 16.66 | 64,541 | -0.45(-2.63%) |
Aug 30, 2006 | 17.78 | 17.78 | 17.08 | 17.11 | 52,464 | -0.70(-3.94%) |
Aug 29, 2006 | 17.43 | 17.83 | 17.11 | 17.81 | 46,008 | +0.48(+2.74%) |
Aug 28, 2006 | 17.59 | 17.80 | 17.32 | 17.33 | 94,022 | -0.36(-2.03%) |
Aug 25, 2006 | 17.52 | 17.82 | 17.52 | 17.69 | 21,660 | +0.10(+0.57%) |
Aug 24, 2006 | 17.69 | 17.69 | 17.44 | 17.59 | 46,680 | +0.03(+0.19%) |
Aug 23, 2006 | 17.58 | 17.75 | 17.47 | 17.56 | 51,296 | -0.05(-0.28%) |
Aug 22, 2006 | 17.42 | 17.77 | 17.42 | 17.61 | 18,234 | +0.12(+0.67%) |
Aug 21, 2006 | 17.61 | 17.81 | 17.47 | 17.49 | 34,812 | -0.18(-0.99%) |
Aug 18, 2006 | 17.87 | 17.89 | 17.61 | 17.67 | 20,723 | -0.08(-0.47%) |
Aug 17, 2006 | 17.76 | 17.87 | 17.69 | 17.75 | 30,166 | -0.10(-0.56%) |
Aug 16, 2006 | 17.77 | 17.86 | 17.57 | 17.85 | 55,109 | +0.28(+1.57%) |
Aug 15, 2006 | 17.47 | 17.78 | 17.37 | 17.57 | 177,385 | +0.20(+1.15%) |
Aug 14, 2006 | 17.06 | 17.47 | 16.90 | 17.37 | 80,717 | +0.44(+2.61%) |
Aug 11, 2006 | 17.01 | 17.05 | 16.84 | 16.93 | 37,581 | -0.04(-0.25%) |
Aug 10, 2006 | 16.72 | 17.06 | 16.64 | 16.97 | 35,090 | +0.20(+1.19%) |
Aug 09, 2006 | 17.01 | 17.01 | 16.75 | 16.77 | 68,821 | +0.00(+0.00%) |
Aug 08, 2006 | 16.65 | 16.96 | 16.65 | 16.77 | 55,863 | +0.08(+0.45%) |
Aug 07, 2006 | 17.28 | 17.28 | 16.47 | 16.70 | 110,800 | -0.58(-3.33%) |
Aug 04, 2006 | 16.86 | 17.29 | 16.86 | 17.27 | 129,481 | +0.54(+3.24%) |
Aug 03, 2006 | 16.67 | 16.80 | 16.25 | 16.73 | 121,112 | +0.04(+0.25%) |
Aug 02, 2006 | 16.16 | 16.78 | 15.99 | 16.69 | 54,890 | +0.67(+4.17%) |
Aug 01, 2006 | 16.91 | 16.96 | 15.90 | 16.02 | 169,296 | -0.94(-5.56%) |
Jul 31, 2006 | 16.73 | 17.10 | 16.61 | 16.96 | 47,466 | +0.16(+0.94%) |
Jul 28, 2006 | 16.77 | 17.32 | 16.77 | 16.81 | 54,187 | +0.11(+0.65%) |
Jul 27, 2006 | 16.67 | 16.91 | 16.50 | 16.70 | 49,666 | +0.06(+0.35%) |
Jul 26, 2006 | 16.60 | 16.76 | 16.56 | 16.64 | 43,928 | -0.05(-0.30%) |
Jul 25, 2006 | 16.69 | 17.01 | 16.61 | 16.69 | 50,594 | -0.02(-0.10%) |
Jul 24, 2006 | 16.69 | 16.79 | 16.65 | 16.71 | 61,354 | +0.14(+0.86%) |
Jul 21, 2006 | 16.91 | 17.09 | 16.50 | 16.56 | 43,824 | -0.34(-2.02%) |
Jul 20, 2006 | 16.91 | 17.34 | 16.79 | 16.91 | 60,287 | +0.19(+1.15%) |
Jul 19, 2006 | 16.74 | 16.97 | 16.68 | 16.71 | 144,513 | +0.02(+0.10%) |
Jul 18, 2006 | 16.90 | 17.16 | 16.27 | 16.70 | 68,880 | -0.03(-0.20%) |
Jul 17, 2006 | 16.62 | 17.13 | 16.41 | 16.73 | 64,807 | +0.11(+0.65%) |
Jul 14, 2006 | 17.30 | 17.44 | 16.43 | 16.62 | 114,858 | -0.72(-4.14%) |
Jul 13, 2006 | 17.31 | 17.66 | 17.11 | 17.34 | 122,043 | +0.02(+0.10%) |
Jul 12, 2006 | 17.52 | 17.78 | 17.27 | 17.32 | 100,287 | -0.20(-1.14%) |
Jul 11, 2006 | 17.25 | 17.57 | 17.17 | 17.52 | 68,006 | +0.33(+1.89%) |
Jul 10, 2006 | 17.27 | 17.61 | 17.11 | 17.20 | 36,741 | -0.01(-0.05%) |
Jul 07, 2006 | 17.46 | 17.60 | 16.78 | 17.21 | 78,381 | -0.34(-1.95%) |
Jul 06, 2006 | 17.93 | 18.11 | 17.24 | 17.55 | 132,570 | -0.31(-1.73%) |
Jul 05, 2006 | 18.36 | 18.51 | 17.79 | 17.86 | 84,791 | -0.59(-3.21%) |