Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.32 | 17.85 | 17.28 | 17.67 | 5,972,207 | +0.45(+2.62%) |
Sep 28, 2006 | 16.93 | 17.44 | 16.78 | 17.22 | 794,049 | +0.10(+0.59%) |
Sep 27, 2006 | 17.05 | 17.37 | 17.04 | 17.12 | 358,740 | +0.07(+0.40%) |
Sep 26, 2006 | 17.09 | 17.15 | 16.80 | 17.05 | 365,298 | -0.04(-0.23%) |
Sep 25, 2006 | 17.32 | 17.33 | 16.93 | 17.09 | 442,221 | -0.28(-1.62%) |
Sep 22, 2006 | 17.51 | 17.55 | 17.32 | 17.37 | 522,158 | -0.14(-0.81%) |
Sep 21, 2006 | 17.82 | 17.87 | 17.23 | 17.51 | 837,651 | -0.34(-1.93%) |
Sep 20, 2006 | 17.56 | 17.99 | 17.56 | 17.86 | 638,075 | +0.38(+2.20%) |
Sep 19, 2006 | 17.21 | 17.50 | 17.10 | 17.47 | 303,617 | +0.32(+1.88%) |
Sep 18, 2006 | 17.26 | 17.46 | 16.89 | 17.15 | 538,819 | -0.30(-1.74%) |
Sep 15, 2006 | 17.36 | 17.46 | 17.12 | 17.46 | 372,742 | +0.23(+1.31%) |
Sep 14, 2006 | 17.41 | 17.42 | 17.10 | 17.23 | 431,587 | -0.20(-1.13%) |
Sep 13, 2006 | 17.47 | 17.56 | 17.30 | 17.43 | 529,070 | -0.07(-0.39%) |
Sep 12, 2006 | 17.39 | 17.52 | 17.21 | 17.50 | 344,560 | +0.11(+0.62%) |
Sep 11, 2006 | 17.12 | 17.39 | 16.81 | 17.39 | 479,619 | +0.24(+1.38%) |
Sep 08, 2006 | 17.13 | 17.24 | 17.01 | 17.15 | 348,814 | +0.06(+0.33%) |
Sep 07, 2006 | 17.01 | 17.16 | 16.91 | 17.10 | 894,546 | +0.07(+0.43%) |
Sep 06, 2006 | 16.98 | 17.07 | 16.88 | 17.02 | 702,060 | -0.02(-0.10%) |
Sep 05, 2006 | 16.80 | 17.04 | 16.76 | 17.04 | 342,788 | +0.26(+1.55%) |
Sep 01, 2006 | 16.87 | 16.99 | 16.76 | 16.78 | 205,070 | -0.10(-0.57%) |
Aug 31, 2006 | 16.86 | 17.04 | 16.81 | 16.88 | 412,090 | +0.01(+0.07%) |
Aug 30, 2006 | 16.92 | 16.98 | 16.81 | 16.86 | 668,206 | -0.05(-0.27%) |
Aug 29, 2006 | 16.93 | 16.93 | 16.64 | 16.91 | 438,322 | -0.02(-0.13%) |
Aug 28, 2006 | 16.42 | 16.95 | 16.42 | 16.93 | 901,635 | +0.51(+3.09%) |
Aug 25, 2006 | 16.29 | 16.42 | 16.24 | 16.42 | 448,602 | +0.14(+0.87%) |
Aug 24, 2006 | 16.32 | 16.43 | 16.12 | 16.28 | 376,641 | -0.03(-0.21%) |
Aug 23, 2006 | 16.69 | 16.69 | 16.29 | 16.32 | 383,022 | -0.37(-2.23%) |
Aug 22, 2006 | 16.59 | 16.69 | 16.33 | 16.69 | 587,561 | +0.06(+0.34%) |
Aug 21, 2006 | 16.66 | 16.66 | 16.45 | 16.63 | 571,786 | +0.00(+0.00%) |
Aug 18, 2006 | 16.41 | 16.68 | 16.30 | 16.63 | 504,079 | +0.26(+1.58%) |
Aug 17, 2006 | 16.39 | 16.50 | 16.20 | 16.37 | 511,700 | -0.09(-0.55%) |
Aug 16, 2006 | 15.95 | 16.56 | 15.89 | 16.46 | 1,276,682 | +0.52(+3.29%) |
Aug 15, 2006 | 16.00 | 16.05 | 15.77 | 15.94 | 300,958 | +0.08(+0.50%) |
Aug 14, 2006 | 15.86 | 16.02 | 15.75 | 15.86 | 512,587 | +0.10(+0.61%) |
Aug 11, 2006 | 15.65 | 15.83 | 15.57 | 15.76 | 978,736 | +0.12(+0.76%) |
Aug 10, 2006 | 15.63 | 15.82 | 15.41 | 15.65 | 3,905,552 | +0.06(+0.40%) |
Aug 09, 2006 | 16.10 | 16.11 | 14.78 | 15.58 | 3,915,300 | -0.52(-3.22%) |
Aug 08, 2006 | 16.08 | 16.28 | 15.97 | 16.10 | 459,414 | +0.11(+0.67%) |
Aug 07, 2006 | 16.16 | 16.19 | 15.96 | 15.99 | 330,026 | -0.17(-1.05%) |
Aug 04, 2006 | 15.97 | 17.51 | 15.74 | 16.16 | 570,900 | +0.31(+1.96%) |
Aug 03, 2006 | 15.76 | 15.94 | 15.49 | 15.85 | 132,223 | +0.05(+0.32%) |
Aug 02, 2006 | 15.58 | 15.91 | 15.55 | 15.80 | 219,072 | +0.27(+1.74%) |
Aug 01, 2006 | 15.42 | 15.66 | 15.14 | 15.53 | 307,694 | +0.11(+0.73%) |
Jul 31, 2006 | 15.32 | 15.45 | 15.07 | 15.42 | 216,236 | +0.07(+0.48%) |
Jul 28, 2006 | 14.86 | 15.35 | 14.86 | 15.35 | 263,206 | +0.49(+3.27%) |
Jul 27, 2006 | 14.95 | 15.18 | 14.81 | 14.86 | 182,383 | -0.03(-0.23%) |
Jul 26, 2006 | 14.78 | 15.06 | 14.63 | 14.89 | 275,613 | +0.05(+0.30%) |
Jul 25, 2006 | 14.58 | 14.89 | 14.58 | 14.85 | 665,370 | +0.25(+1.70%) |
Jul 24, 2006 | 14.67 | 14.88 | 14.53 | 14.60 | 391,175 | -0.07(-0.46%) |
Jul 21, 2006 | 14.71 | 14.77 | 14.53 | 14.67 | 203,652 | -0.05(-0.31%) |
Jul 20, 2006 | 15.22 | 15.41 | 14.67 | 14.71 | 139,667 | -0.48(-3.16%) |
Jul 19, 2006 | 14.80 | 15.31 | 14.87 | 15.19 | 321,519 | +0.39(+2.67%) |
Jul 18, 2006 | 14.24 | 14.88 | 14.24 | 14.80 | 383,199 | +0.48(+3.35%) |
Jul 17, 2006 | 14.27 | 14.43 | 14.22 | 14.32 | 598,727 | +0.01(+0.04%) |
Jul 14, 2006 | 14.27 | 14.45 | 14.24 | 14.31 | 328,431 | +0.03(+0.20%) |
Jul 13, 2006 | 14.47 | 14.62 | 14.19 | 14.29 | 351,650 | -0.24(-1.67%) |
Jul 12, 2006 | 14.42 | 14.53 | 13.87 | 14.53 | 641,265 | +0.11(+0.78%) |
Jul 11, 2006 | 14.39 | 14.50 | 14.26 | 14.42 | 182,914 | +0.02(+0.12%) |
Jul 10, 2006 | 14.39 | 14.82 | 14.25 | 14.40 | 202,588 | +0.01(+0.04%) |
Jul 07, 2006 | 14.47 | 14.58 | 14.39 | 14.39 | 102,446 | -0.14(-0.97%) |
Jul 06, 2006 | 14.58 | 14.75 | 14.37 | 14.53 | 238,746 | -0.04(-0.27%) |
Jul 05, 2006 | 14.03 | 14.65 | 14.00 | 14.57 | 763,386 | +0.55(+3.90%) |