Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.70 | 15.71 | 15.32 | 15.68 | 172,303 | -0.02(-0.10%) |
Sep 28, 2006 | 15.81 | 15.88 | 15.60 | 15.70 | 101,154 | -0.12(-0.75%) |
Sep 27, 2006 | 15.72 | 15.82 | 15.71 | 15.81 | 83,936 | +0.19(+1.21%) |
Sep 26, 2006 | 15.44 | 15.64 | 15.41 | 15.62 | 193,446 | +0.23(+1.49%) |
Sep 25, 2006 | 14.99 | 15.40 | 14.97 | 15.39 | 96,849 | +0.45(+3.01%) |
Sep 22, 2006 | 15.17 | 15.30 | 14.94 | 14.94 | 129,259 | -0.20(-1.30%) |
Sep 21, 2006 | 15.05 | 15.17 | 14.95 | 15.14 | 89,127 | +0.13(+0.89%) |
Sep 20, 2006 | 15.13 | 15.37 | 14.91 | 15.01 | 175,848 | -0.09(-0.63%) |
Sep 19, 2006 | 15.40 | 15.48 | 15.05 | 15.10 | 224,843 | -0.27(-1.75%) |
Sep 18, 2006 | 15.61 | 15.73 | 15.30 | 15.37 | 167,366 | -0.23(-1.47%) |
Sep 15, 2006 | 16.00 | 16.11 | 15.56 | 15.60 | 264,975 | -0.20(-1.25%) |
Sep 14, 2006 | 15.92 | 16.03 | 15.74 | 15.80 | 230,540 | -0.12(-0.74%) |
Sep 13, 2006 | 16.05 | 16.27 | 15.76 | 15.92 | 181,672 | -0.14(-0.88%) |
Sep 12, 2006 | 15.58 | 16.19 | 15.58 | 16.06 | 312,451 | +0.51(+3.30%) |
Sep 11, 2006 | 15.48 | 15.83 | 15.45 | 15.54 | 143,818 | -0.04(-0.25%) |
Sep 08, 2006 | 15.96 | 16.03 | 15.50 | 15.58 | 263,456 | -0.43(-2.71%) |
Sep 07, 2006 | 15.88 | 16.23 | 15.52 | 16.02 | 245,226 | +0.06(+0.35%) |
Sep 06, 2006 | 16.55 | 16.59 | 15.87 | 15.96 | 318,654 | -0.58(-3.53%) |
Sep 05, 2006 | 17.17 | 17.17 | 16.23 | 16.55 | 322,072 | -0.59(-3.46%) |
Sep 01, 2006 | 17.14 | 17.14 | 16.83 | 17.14 | 213,449 | +0.01(+0.05%) |
Aug 31, 2006 | 16.79 | 17.14 | 16.64 | 17.13 | 191,040 | +0.33(+1.97%) |
Aug 30, 2006 | 16.79 | 16.97 | 16.71 | 16.80 | 91,152 | -0.06(-0.33%) |
Aug 29, 2006 | 16.64 | 16.94 | 16.54 | 16.86 | 156,858 | +0.21(+1.28%) |
Aug 28, 2006 | 16.59 | 16.97 | 16.59 | 16.64 | 194,332 | +0.06(+0.33%) |
Aug 25, 2006 | 16.58 | 16.70 | 16.53 | 16.59 | 156,858 | +0.00(+0.00%) |
Aug 24, 2006 | 16.58 | 16.63 | 16.50 | 16.59 | 219,652 | -0.04(-0.24%) |
Aug 23, 2006 | 16.97 | 16.98 | 16.58 | 16.63 | 369,548 | -0.32(-1.91%) |
Aug 22, 2006 | 16.75 | 17.10 | 16.67 | 16.95 | 257,506 | +0.32(+1.90%) |
Aug 21, 2006 | 17.34 | 17.34 | 16.59 | 16.63 | 334,479 | -0.35(-2.05%) |
Aug 18, 2006 | 16.45 | 17.18 | 16.34 | 16.98 | 492,730 | +0.50(+3.02%) |
Aug 17, 2006 | 15.89 | 16.63 | 15.80 | 16.48 | 364,610 | +0.59(+3.73%) |
Aug 16, 2006 | 15.53 | 15.89 | 15.28 | 15.89 | 404,110 | +0.33(+2.13%) |
Aug 15, 2006 | 14.62 | 15.58 | 14.59 | 15.56 | 356,761 | +0.97(+6.66%) |
Aug 14, 2006 | 14.68 | 14.99 | 14.57 | 14.59 | 233,198 | -0.11(-0.75%) |
Aug 11, 2006 | 14.83 | 14.90 | 14.64 | 14.70 | 148,123 | -0.27(-1.79%) |
Aug 10, 2006 | 14.22 | 14.97 | 14.14 | 14.97 | 323,845 | +0.73(+5.16%) |
Aug 09, 2006 | 14.81 | 14.86 | 14.08 | 14.23 | 442,343 | -0.54(-3.64%) |
Aug 08, 2006 | 14.42 | 15.17 | 14.08 | 14.77 | 530,584 | +0.30(+2.07%) |
Aug 07, 2006 | 14.69 | 14.77 | 14.42 | 14.47 | 498,301 | -0.36(-2.40%) |
Aug 04, 2006 | 15.13 | 15.36 | 14.76 | 14.83 | 553,499 | -0.26(-1.73%) |
Aug 03, 2006 | 16.55 | 16.59 | 15.08 | 15.09 | 867,976 | -0.73(-4.64%) |
Aug 02, 2006 | 15.78 | 15.91 | 15.59 | 15.82 | 603,506 | +0.40(+2.61%) |
Aug 01, 2006 | 15.77 | 15.78 | 15.17 | 15.42 | 327,390 | -0.42(-2.64%) |
Jul 31, 2006 | 15.40 | 15.96 | 15.40 | 15.84 | 353,976 | +0.47(+3.03%) |
Jul 28, 2006 | 15.37 | 15.62 | 15.01 | 15.37 | 396,134 | +0.05(+0.31%) |
Jul 27, 2006 | 15.65 | 15.84 | 15.24 | 15.32 | 270,799 | -0.31(-1.97%) |
Jul 26, 2006 | 15.72 | 15.81 | 15.54 | 15.63 | 238,769 | -0.12(-0.75%) |
Jul 25, 2006 | 15.93 | 16.18 | 15.69 | 15.75 | 259,531 | -0.16(-0.99%) |
Jul 24, 2006 | 16.16 | 16.18 | 15.80 | 15.91 | 265,355 | -0.19(-1.18%) |
Jul 21, 2006 | 16.94 | 16.95 | 15.80 | 16.10 | 445,255 | -0.85(-5.03%) |
Jul 20, 2006 | 16.86 | 17.05 | 16.76 | 16.95 | 248,897 | +0.13(+0.80%) |
Jul 19, 2006 | 16.55 | 16.88 | 16.48 | 16.82 | 216,994 | +0.16(+0.95%) |
Jul 18, 2006 | 16.86 | 17.06 | 16.52 | 16.66 | 160,909 | -0.13(-0.75%) |
Jul 17, 2006 | 16.79 | 17.11 | 16.75 | 16.79 | 394,994 | -0.20(-1.16%) |
Jul 14, 2006 | 17.22 | 17.34 | 16.87 | 16.98 | 89,380 | -0.32(-1.83%) |
Jul 13, 2006 | 17.57 | 17.61 | 17.24 | 17.30 | 155,212 | -0.36(-2.01%) |
Jul 12, 2006 | 17.54 | 17.77 | 17.46 | 17.65 | 152,807 | +0.02(+0.09%) |
Jul 11, 2006 | 17.65 | 17.77 | 17.32 | 17.64 | 230,540 | -0.04(-0.22%) |
Jul 10, 2006 | 17.74 | 18.01 | 17.50 | 17.68 | 106,977 | -0.08(-0.44%) |
Jul 07, 2006 | 17.80 | 18.03 | 17.46 | 17.76 | 171,797 | -0.12(-0.66%) |
Jul 06, 2006 | 18.25 | 18.33 | 17.86 | 17.88 | 185,596 | -0.47(-2.54%) |
Jul 05, 2006 | 18.25 | 18.48 | 17.77 | 18.34 | 209,777 | +0.07(+0.39%) |