Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.86 | 16.89 | 16.54 | 16.57 | 988,838 | -0.35(-2.09%) |
Sep 28, 2006 | 16.90 | 17.22 | 16.82 | 16.93 | 655,258 | +0.03(+0.17%) |
Sep 27, 2006 | 16.94 | 17.32 | 16.83 | 16.90 | 701,241 | -0.11(-0.64%) |
Sep 26, 2006 | 17.12 | 17.23 | 16.90 | 17.01 | 1,207,665 | -0.23(-1.31%) |
Sep 25, 2006 | 17.25 | 17.39 | 16.73 | 17.23 | 918,948 | +0.06(+0.34%) |
Sep 22, 2006 | 17.09 | 17.37 | 16.99 | 17.17 | 1,127,500 | -0.01(-0.06%) |
Sep 21, 2006 | 17.50 | 17.59 | 17.11 | 17.18 | 864,114 | -0.29(-1.63%) |
Sep 20, 2006 | 17.27 | 17.71 | 17.25 | 17.47 | 993,213 | +0.31(+1.83%) |
Sep 19, 2006 | 17.19 | 17.38 | 16.91 | 17.15 | 834,205 | -0.08(-0.46%) |
Sep 18, 2006 | 17.40 | 17.52 | 17.03 | 17.23 | 962,693 | +0.21(+1.21%) |
Sep 15, 2006 | 17.13 | 17.19 | 16.87 | 17.03 | 516,393 | +0.04(+0.23%) |
Sep 14, 2006 | 17.10 | 17.20 | 16.91 | 16.99 | 339,074 | -0.23(-1.31%) |
Sep 13, 2006 | 17.08 | 17.30 | 16.95 | 17.21 | 432,871 | +0.15(+0.86%) |
Sep 12, 2006 | 16.73 | 17.22 | 16.68 | 17.06 | 385,362 | +0.29(+1.76%) |
Sep 11, 2006 | 16.56 | 16.93 | 16.40 | 16.77 | 546,506 | +0.15(+0.89%) |
Sep 08, 2006 | 16.87 | 16.94 | 16.59 | 16.62 | 886,394 | -0.24(-1.40%) |
Sep 07, 2006 | 16.76 | 17.03 | 16.56 | 16.86 | 624,433 | +0.06(+0.35%) |
Sep 06, 2006 | 17.15 | 17.20 | 16.69 | 16.80 | 893,312 | -0.48(-2.79%) |
Sep 05, 2006 | 17.56 | 17.56 | 17.15 | 17.28 | 983,752 | -0.28(-1.57%) |
Sep 01, 2006 | 17.49 | 17.59 | 17.10 | 17.56 | 508,865 | +0.13(+0.73%) |
Aug 31, 2006 | 17.65 | 17.65 | 17.35 | 17.43 | 652,918 | -0.24(-1.34%) |
Aug 30, 2006 | 17.39 | 17.70 | 17.14 | 17.66 | 921,186 | +0.33(+1.93%) |
Aug 29, 2006 | 17.31 | 17.36 | 16.91 | 17.33 | 617,617 | +0.03(+0.17%) |
Aug 28, 2006 | 16.87 | 17.41 | 16.84 | 17.30 | 824,744 | +0.43(+2.56%) |
Aug 25, 2006 | 16.71 | 16.95 | 16.59 | 16.87 | 402,962 | +0.14(+0.82%) |
Aug 24, 2006 | 16.67 | 16.81 | 16.38 | 16.73 | 578,552 | +0.15(+0.89%) |
Aug 23, 2006 | 17.18 | 17.20 | 16.42 | 16.58 | 607,037 | -0.51(-2.99%) |
Aug 22, 2006 | 16.74 | 17.14 | 16.71 | 17.09 | 790,257 | +0.28(+1.64%) |
Aug 21, 2006 | 17.21 | 17.21 | 16.65 | 16.82 | 861,571 | -0.42(-2.45%) |
Aug 18, 2006 | 17.14 | 17.33 | 16.86 | 17.24 | 1,176,331 | +0.08(+0.46%) |
Aug 17, 2006 | 16.88 | 17.25 | 16.87 | 17.16 | 873,983 | +0.18(+1.04%) |
Aug 16, 2006 | 16.56 | 17.05 | 16.41 | 16.99 | 1,339,713 | +0.55(+3.35%) |
Aug 15, 2006 | 16.45 | 16.51 | 16.14 | 16.44 | 1,092,300 | +0.21(+1.27%) |
Aug 14, 2006 | 16.32 | 16.49 | 16.09 | 16.23 | 778,761 | +0.01(+0.06%) |
Aug 11, 2006 | 16.20 | 16.27 | 15.96 | 16.22 | 369,492 | -0.08(-0.48%) |
Aug 10, 2006 | 16.34 | 16.46 | 16.19 | 16.30 | 802,159 | -0.07(-0.42%) |
Aug 09, 2006 | 16.76 | 16.85 | 16.30 | 16.37 | 865,539 | -0.25(-1.48%) |
Aug 08, 2006 | 17.07 | 17.10 | 16.60 | 16.61 | 1,626,294 | -0.32(-1.92%) |
Aug 07, 2006 | 17.36 | 17.44 | 16.73 | 16.94 | 1,108,679 | -0.50(-2.87%) |
Aug 04, 2006 | 17.01 | 17.50 | 17.01 | 17.44 | 2,141,060 | +0.45(+2.66%) |
Aug 03, 2006 | 16.46 | 17.05 | 16.12 | 16.99 | 1,369,419 | +0.53(+3.23%) |
Aug 02, 2006 | 15.28 | 16.89 | 15.04 | 16.45 | 4,310,096 | +0.62(+3.91%) |
Aug 01, 2006 | 15.63 | 15.93 | 15.43 | 15.84 | 1,434,121 | +0.15(+0.94%) |
Jul 31, 2006 | 15.56 | 15.76 | 15.35 | 15.69 | 938,583 | +0.10(+0.63%) |
Jul 28, 2006 | 14.91 | 15.77 | 14.91 | 15.59 | 1,624,564 | +0.79(+5.31%) |
Jul 27, 2006 | 14.62 | 15.04 | 14.61 | 14.80 | 1,427,407 | +0.24(+1.62%) |
Jul 26, 2006 | 14.31 | 14.72 | 14.15 | 14.57 | 1,199,119 | +0.16(+1.09%) |
Jul 25, 2006 | 14.51 | 14.90 | 14.33 | 14.41 | 1,570,748 | -0.11(-0.74%) |
Jul 24, 2006 | 14.65 | 14.66 | 14.28 | 14.52 | 1,259,040 | -0.03(-0.20%) |
Jul 21, 2006 | 14.91 | 14.87 | 14.52 | 14.55 | 922,204 | -0.36(-2.44%) |
Jul 20, 2006 | 15.46 | 15.54 | 14.90 | 14.91 | 1,653,558 | -0.47(-3.07%) |
Jul 19, 2006 | 14.81 | 15.48 | 14.81 | 15.38 | 813,350 | +0.53(+3.57%) |
Jul 18, 2006 | 14.87 | 14.93 | 14.71 | 14.85 | 1,117,530 | +0.11(+0.73%) |
Jul 17, 2006 | 14.97 | 15.09 | 14.64 | 14.74 | 1,135,028 | -0.29(-1.90%) |
Jul 14, 2006 | 15.11 | 15.29 | 14.79 | 15.03 | 1,570,341 | -0.17(-1.10%) |
Jul 13, 2006 | 15.58 | 15.58 | 15.02 | 15.20 | 2,655,113 | -0.51(-3.25%) |
Jul 12, 2006 | 15.94 | 16.04 | 15.61 | 15.71 | 637,556 | -0.29(-1.84%) |
Jul 11, 2006 | 15.81 | 16.11 | 15.71 | 16.00 | 797,683 | +0.13(+0.81%) |
Jul 10, 2006 | 16.23 | 16.27 | 15.84 | 15.88 | 382,717 | -0.32(-2.00%) |
Jul 07, 2006 | 16.56 | 16.56 | 16.07 | 16.20 | 639,795 | -0.46(-2.77%) |
Jul 06, 2006 | 16.46 | 16.91 | 16.33 | 16.66 | 1,212,548 | +0.26(+1.56%) |
Jul 05, 2006 | 16.71 | 16.78 | 16.23 | 16.41 | 1,075,718 | -0.40(-2.40%) |